19,800€
-2,94%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,80 | 19,80 | 18,85 | 19,80 | -2,94% | - |
| 10.04.2025 | 19,60 | 20,40 | 19,60 | 20,40 | 10,87% | 269,00 |
| 09.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -6,60% | - |
| 08.04.2025 | 19,20 | 19,70 | 19,20 | 19,70 | 3,14% | 200,00 |
| 07.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -7,28% | - |
| 04.04.2025 | 21,60 | 21,60 | 20,60 | 20,60 | -11,21% | 30,00 |
| 03.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 02.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 01.04.2025 | 23,60 | 24,20 | 23,60 | 24,00 | 0,00% | 187,00 |
| 31.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 28.03.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | 140,00 |
| 27.03.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -2,42% | 5,00 |
| 26.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 25.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 24.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 21.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 84,00 |
| 20.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 19.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 18.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 17.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 14.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 13.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 12.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 11.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -6,30% | - |
| 10.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 07.03.2025 | 25,80 | 26,20 | 25,00 | 25,00 | -6,72% | 971,00 |
| 06.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 05.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 04.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 03.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 28.02.2025 | 27,40 | 28,00 | 27,40 | 28,00 | -1,41% | 62,00 |
| 27.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 26.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 25.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 24.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 21.02.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 1,36% | 72,00 |
| 20.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 19.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 18.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 17.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 14.02.2025 | 28,40 | 29,60 | 28,40 | 29,60 | 4,96% | 613,00 |
| 13.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 12.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 11.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 10.02.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | 55,00 |
| 07.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 06.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 05.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 04.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 03.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 31.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 30.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 29.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 28.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 27.01.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,00% | 88,00 |
| 24.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 23.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 6,40% | - |
| 22.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 21.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 20.01.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 2,42% | 88,00 |
| 17.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 16.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 15.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 14.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 13.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 10.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 09.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 08.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 07.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 06.01.2025 | 24,80 | 26,00 | 24,80 | 26,00 | 4,00% | 9,00 |
| 03.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 02.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 30.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 27.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 23.12.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | 34,00 |
| 20.12.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -3,94% | 128,00 |
| 19.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 18.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 17.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 16.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 13.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 12.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 11.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 10.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 09.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 06.12.2024 | 26,00 | 26,60 | 26,00 | 26,60 | 1,53% | 332,00 |
| 05.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 04.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 03.12.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | 300,00 |
| 02.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 29.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 28.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 27.11.2024 | 24,60 | 25,00 | 24,60 | 25,00 | -1,57% | 186,00 |
| 26.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 25.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 22.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 21.11.2024 | 25,00 | 25,20 | 24,70 | 25,00 | 1,63% | - |
| 20.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 19.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 18.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 230,00 |