23,900€
0,42%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 24,00 | 24,00 | 23,60 | 23,90 | 0,42% | - |
| 06.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 05.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 04.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 03.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 31.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 30.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 2.353,00 |
| 29.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 965,00 |
| 28.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 27.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 24.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 23.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 22.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 21.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 20.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 17.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 16.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | - |
| 15.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 14.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 13.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 10.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 09.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 08.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 07.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 06.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 03.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 02.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 01.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 30.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 29.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 26.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 25.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 24.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 23.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 22.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 19.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 18.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 17.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 16.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 5,58% | - |
| 12.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 11.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 10.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 480,00 |
| 09.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 08.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 05.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 04.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -6,48% | - |
| 03.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 02.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 01.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 29.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 28.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 27.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 26.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 25.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 22.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 21.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 20.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 19.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 18.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 15.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 14.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 13.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 12.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 08.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 07.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 06.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 05.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 04.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 30.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 29.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 28.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 27.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 24.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 23.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 22.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 21.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 20.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 17.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 16.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 15.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 14.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | - |
| 13.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 10.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 09.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | 100,00 |
| 08.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 7,14% | - |
| 07.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 02.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 01.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 31.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 30.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 27.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 26.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 25.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 24.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 23.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 20.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 19.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 18.03.2026 | 18,00 | 18,30 | 18,00 | 18,30 | 3,98% | 298,00 |