1,675€
4,69%
Echtzeit-Aktienkurs Intercede Group PLC
Bid:
Ask:
Aktienkurse zur Intercede Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 4,38% | - |
| 20.10.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -4,76% | - |
| 19.10.2026 | 1,50 | 1,68 | 1,50 | 1,68 | 7,69% | 1.506,00 |
| 16.10.2026 | 1,57 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 15.10.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 14.10.2026 | 1,58 | 1,58 | 1,55 | 1,56 | 0,00% | - |
| 13.10.2026 | 1,57 | 1,58 | 1,55 | 1,56 | 0,00% | - |
| 12.10.2026 | 1,57 | 1,58 | 1,56 | 1,56 | 0,32% | - |
| 09.10.2026 | 1,58 | 1,58 | 1,56 | 1,56 | -0,64% | - |
| 08.10.2026 | 1,57 | 1,64 | 1,53 | 1,57 | -1,57% | - |
| 07.10.2026 | 1,54 | 1,64 | 1,54 | 1,59 | 1,60% | - |
| 06.10.2026 | 1,56 | 1,66 | 1,56 | 1,57 | 0,64% | - |
| 05.10.2026 | 1,50 | 1,58 | 1,49 | 1,56 | 4,71% | - |
| 02.10.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 01.10.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 0,34% | - |
| 30.09.2026 | 1,48 | 1,48 | 1,45 | 1,47 | 0,00% | - |
| 29.09.2026 | 1,47 | 1,48 | 1,47 | 1,47 | 0,34% | - |
| 28.09.2026 | 1,49 | 1,52 | 1,47 | 1,47 | -4,56% | - |
| 25.09.2026 | 1,57 | 1,57 | 1,54 | 1,54 | -0,65% | - |
| 24.09.2026 | 1,45 | 1,59 | 1,45 | 1,55 | 6,55% | - |
| 23.09.2026 | 1,41 | 1,46 | 1,40 | 1,45 | 4,32% | - |
| 22.09.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -0,36% | - |
| 21.09.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -2,45% | - |
| 18.09.2026 | 1,42 | 1,45 | 1,42 | 1,43 | 0,70% | - |
| 17.09.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -1,39% | - |
| 16.09.2026 | 1,43 | 1,46 | 1,42 | 1,44 | 1,41% | - |
| 15.09.2026 | 1,39 | 1,45 | 1,38 | 1,42 | 2,90% | - |
| 14.09.2026 | 1,37 | 1,38 | 1,35 | 1,38 | 1,85% | - |
| 11.09.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -0,37% | - |
| 10.09.2026 | 1,35 | 1,36 | 1,34 | 1,36 | 1,12% | - |
| 09.09.2026 | 1,34 | 1,36 | 1,34 | 1,35 | -0,74% | - |
| 08.09.2026 | 1,31 | 1,36 | 1,31 | 1,36 | 3,44% | - |
| 07.09.2026 | 1,32 | 1,38 | 1,31 | 1,31 | -1,13% | - |
| 04.09.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 1,53% | - |
| 03.09.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 0,77% | - |
| 02.09.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 01.09.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 0,00% | - |
| 31.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 28.08.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 27.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 26.08.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -1,15% | - |
| 25.08.2026 | 1,34 | 1,35 | 1,31 | 1,31 | -2,24% | - |
| 24.08.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 21.08.2026 | 1,33 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 20.08.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 1,14% | - |
| 19.08.2026 | 1,30 | 1,32 | 1,29 | 1,32 | 1,94% | - |
| 18.08.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 17.08.2026 | 1,37 | 1,37 | 1,30 | 1,30 | -4,76% | - |
| 14.08.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 1,49% | - |
| 13.08.2026 | 1,34 | 1,36 | 1,33 | 1,35 | 1,51% | - |
| 12.08.2026 | 1,33 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 11.08.2026 | 1,37 | 1,37 | 1,32 | 1,33 | -3,64% | - |
| 10.08.2026 | 1,38 | 1,39 | 1,37 | 1,38 | -0,72% | - |
| 07.08.2026 | 1,36 | 1,41 | 1,36 | 1,39 | 2,21% | - |
| 06.08.2026 | 1,29 | 1,36 | 1,28 | 1,36 | 5,86% | - |
| 05.08.2026 | 1,33 | 1,33 | 1,27 | 1,28 | -2,66% | - |
| 04.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 03.08.2026 | 1,26 | 1,35 | 1,26 | 1,32 | 5,62% | - |
| 31.07.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 30.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 29.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 28.07.2026 | 1,29 | 1,29 | 1,24 | 1,25 | -3,11% | - |
| 27.07.2026 | 1,30 | 1,30 | 1,26 | 1,29 | 2,39% | - |
| 24.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 23.07.2026 | 1,26 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 22.07.2026 | 1,26 | 1,27 | 1,26 | 1,26 | -1,18% | - |
| 21.07.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 1,20% | - |
| 20.07.2026 | 1,31 | 1,32 | 1,26 | 1,26 | -4,56% | - |
| 17.07.2026 | 1,31 | 1,33 | 1,31 | 1,32 | -1,13% | - |
| 16.07.2026 | 1,25 | 1,33 | 1,25 | 1,33 | 5,98% | - |
| 15.07.2026 | 1,21 | 1,27 | 1,21 | 1,26 | 2,45% | - |
| 14.07.2026 | 1,21 | 1,24 | 1,21 | 1,23 | -0,81% | - |
| 13.07.2026 | 1,24 | 1,26 | 1,24 | 1,24 | 2,92% | - |
| 10.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 09.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 08.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 07.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 06.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 03.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 02.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -5,60% | - |
| 01.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 30.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | - |
| 29.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 7,14% | - |
| 26.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -8,94% | - |
| 25.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -6,11% | - |
| 24.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 23.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 22.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 19.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -5,07% | - |
| 18.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 17.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 3,82% | - |
| 16.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 5,65% | - |
| 15.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 12.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 11.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 10.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | - |
| 09.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -5,80% | - |
| 08.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 05.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -6,16% | - |
| 04.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 7,35% | - |