25,800€
3,20%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 25,70 | 25,80 | 25,40 | 25,80 | 3,20% | - |
| 10.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 09.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 08.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 07.05.2024 | 25,00 | 26,00 | 25,00 | 26,00 | 4,00% | 164,00 |
| 06.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 03.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 02.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 30.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 29.04.2024 | 24,00 | 24,60 | 23,60 | 23,60 | 1,72% | 404,00 |
| 26.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 25.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 24.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 23.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 22.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 19.04.2024 | 23,00 | 23,40 | 23,00 | 23,40 | -2,50% | 339,00 |
| 18.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 17.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 16.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 15.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 12.04.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 3,28% | 300,00 |
| 11.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 10.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 09.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 08.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 05.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 04.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 03.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 02.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,21% | - |
| 28.03.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -1,03% | - |
| 27.03.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -2,41% | - |
| 26.03.2024 | 24,40 | 24,90 | 24,40 | 24,90 | 4,40% | 121,00 |
| 25.03.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 1,49% | - |
| 22.03.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | - |
| 21.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,08% | - |
| 20.03.2024 | 23,25 | 23,25 | 23,15 | 23,15 | 0,22% | 119,00 |
| 19.03.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,43% | - |
| 18.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,08% | - |
| 15.03.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -2,11% | - |
| 14.03.2024 | 23,30 | 23,75 | 23,30 | 23,75 | 2,15% | 50,00 |
| 13.03.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -0,85% | - |
| 12.03.2024 | 22,85 | 23,45 | 22,85 | 23,45 | 3,30% | 50,00 |
| 11.03.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -1,09% | - |
| 08.03.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 0,66% | - |
| 07.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,22% | - |
| 06.03.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 1,11% | - |
| 05.03.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 04.03.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 01.03.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 2,74% | - |
| 29.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,69% | - |
| 28.02.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 0,46% | - |
| 27.02.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -0,23% | - |
| 26.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | - |
| 23.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 2,10% | - |
| 22.02.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -0,23% | - |
| 21.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,15% | - |
| 20.02.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 0,46% | - |
| 19.02.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 1,88% | - |
| 16.02.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -0,93% | - |
| 15.02.2024 | 20,70 | 21,45 | 20,70 | 21,45 | 5,41% | 41,00 |
| 14.02.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -3,33% | - |
| 13.02.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 0,48% | - |
| 12.02.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 0,96% | - |
| 09.02.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -2,81% | - |
| 08.02.2024 | 20,75 | 21,35 | 20,75 | 21,35 | 2,40% | 48,00 |
| 07.02.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 0,97% | - |
| 06.02.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -0,48% | - |
| 05.02.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -1,43% | - |
| 02.02.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 1,69% | - |
| 01.02.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,24% | - |
| 31.01.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 0,49% | - |
| 30.01.2024 | 20,50 | 20,55 | 20,50 | 20,55 | -2,84% | 25,00 |
| 29.01.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 1,44% | - |
| 26.01.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -2,80% | - |
| 25.01.2024 | 18,96 | 21,45 | 18,96 | 21,45 | 10,34% | 25,00 |
| 24.01.2024 | 18,90 | 19,44 | 18,90 | 19,44 | 3,29% | 34,00 |
| 23.01.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 1,84% | - |
| 22.01.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -0,11% | - |
| 19.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 18.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,66% | - |
| 17.01.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -1,30% | - |
| 16.01.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -0,97% | - |
| 15.01.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 1,08% | - |
| 12.01.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -0,54% | - |
| 11.01.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -1,90% | - |
| 10.01.2024 | 18,10 | 18,90 | 18,10 | 18,90 | 0,11% | 10,00 |
| 09.01.2024 | 18,64 | 18,88 | 18,64 | 18,88 | 3,17% | 50,00 |
| 08.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,29% | - |
| 05.01.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,22% | - |
| 04.01.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -2,52% | - |
| 03.01.2024 | 18,78 | 19,06 | 18,78 | 19,06 | -1,75% | 170,00 |
| 02.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,62% | - |
| 29.12.2023 | 19,28 | 19,28 | 19,28 | 19,28 | -0,82% | - |
| 28.12.2023 | 19,44 | 19,44 | 19,44 | 19,44 | -0,10% | - |
| 27.12.2023 | 19,46 | 19,46 | 19,46 | 19,46 | 0,72% | - |
| 22.12.2023 | 19,32 | 19,32 | 19,32 | 19,32 | -0,21% | - |
| 21.12.2023 | 19,36 | 19,36 | 19,36 | 19,36 | -0,92% | - |
| 20.12.2023 | 19,54 | 19,54 | 19,54 | 19,54 | 0,00% | - |
| 19.12.2023 | 19,48 | 20,15 | 19,48 | 19,54 | 2,95% | 225,00 |
| 18.12.2023 | 18,98 | 18,98 | 18,98 | 18,98 | -3,65% | - |