2,015€
2,28%
Echtzeit-Aktienkurs INTERCEDE GRP. PLC LS-,25
Bid:
Ask:
Aktienkurse zur INTERCEDE GRP. PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 30.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 29.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 26.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 25.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 24.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 23.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 22.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 19.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | - |
| 18.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 17.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 16.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 15.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 12.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -5,45% | - |
| 11.09.2025 | 1,99 | 2,02 | 1,99 | 2,02 | 3,59% | 100,00 |
| 10.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | - |
| 09.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -5,45% | - |
| 08.09.2025 | 1,91 | 2,02 | 1,91 | 2,02 | 4,66% | 100,00 |
| 05.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 04.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 03.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 02.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 01.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 29.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 28.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 27.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 26.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 25.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 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% | - |