1,960€
-0,76%
Echtzeit-Aktienkurs Intercede Group PLC
Bid:
Ask:
Aktienkurse zur Intercede Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -3,29% | - |
| 21.08.2025 | 1,98 | 1,98 | 1,97 | 1,98 | 2,33% | - |
| 20.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 19.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 18.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 15.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 14.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,24% | - |
| 13.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 12.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 11.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 5,08% | - |
| 08.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 07.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 06.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 05.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 04.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 01.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 31.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 30.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 29.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | - |
| 28.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,76% | - |
| 25.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,07% | - |
| 24.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 4,32% | - |
| 23.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 3,93% | - |
| 22.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 21.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 18.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -4,79% | - |
| 17.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 16.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | - |
| 15.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -3,16% | - |
| 14.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 11.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 10.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 09.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 08.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -6,25% | - |
| 07.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 04.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 03.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 02.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 01.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 30.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 27.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 4,76% | - |
| 26.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 25.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 24.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | 1.549,00 |
| 23.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 20.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 19.06.2025 | 2,04 | 2,04 | 2,00 | 2,00 | 0,50% | 1.649,00 |
| 18.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 17.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | - |
| 16.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 13.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -5,88% | - |
| 12.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | 350,00 |
| 11.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 10.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 09.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 06.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 5,35% | - |
| 05.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 04.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -4,08% | - |
| 03.06.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | 200,00 |
| 02.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 30.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | - |
| 29.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 28.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 27.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -4,41% | - |
| 26.05.2025 | 1,91 | 2,04 | 1,91 | 2,04 | 5,70% | 178,00 |
| 23.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 22.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | 1.000,00 |
| 21.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -4,46% | - |
| 20.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 19.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 16.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 15.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 14.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -4,33% | - |
| 13.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 12.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 09.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 08.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 4,19% | - |
| 07.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 06.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 05.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 02.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 30.04.2025 | 1,88 | 1,88 | 1,82 | 1,82 | -1,09% | 3.000,00 |
| 29.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 7,60% | - |
| 28.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 25.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 24.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 23.04.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -2,89% | 400,00 |
| 22.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 1.280,00 |
| 17.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 16.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 15.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 14.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 11.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 10.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 15,65% | - |
| 09.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 08.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 07.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -15,48% | - |
| 04.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 03.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,53% | - |
| 02.04.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 1,80% | 6.900,00 |