19,300€
-0,77%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,80 | 19,90 | 19,25 | 19,35 | -0,51% | - |
| 26.02.2026 | 19,45 | 19,45 | 19,35 | 19,45 | 0,26% | - |
| 25.02.2026 | 19,55 | 19,70 | 19,35 | 19,40 | -1,02% | - |
| 24.02.2026 | 19,05 | 19,65 | 18,95 | 19,60 | -0,51% | - |
| 23.02.2026 | 20,00 | 20,00 | 19,70 | 19,70 | -1,25% | - |
| 20.02.2026 | 19,95 | 20,25 | 19,75 | 19,95 | 0,00% | - |
| 19.02.2026 | 20,10 | 20,50 | 19,80 | 19,95 | 0,00% | - |
| 18.02.2026 | 19,80 | 20,00 | 19,70 | 19,95 | 2,05% | - |
| 17.02.2026 | 19,60 | 19,65 | 19,55 | 19,55 | -1,51% | - |
| 16.02.2026 | 19,70 | 20,15 | 19,65 | 19,85 | 0,76% | - |
| 13.02.2026 | 19,65 | 19,90 | 19,50 | 19,70 | -0,51% | - |
| 12.02.2026 | 19,50 | 19,95 | 19,50 | 19,80 | 2,33% | - |
| 11.02.2026 | 19,75 | 19,75 | 19,20 | 19,35 | -2,52% | - |
| 10.02.2026 | 19,95 | 19,95 | 19,85 | 19,85 | -0,75% | - |
| 09.02.2026 | 19,70 | 20,00 | 19,65 | 20,00 | 3,36% | - |
| 06.02.2026 | 19,30 | 19,35 | 19,30 | 19,35 | -1,02% | - |
| 05.02.2026 | 19,65 | 19,65 | 19,55 | 19,55 | 1,30% | - |
| 04.02.2026 | 19,30 | 19,70 | 18,80 | 19,30 | -4,93% | - |
| 03.02.2026 | 21,10 | 21,20 | 20,10 | 20,30 | -1,93% | - |
| 02.02.2026 | 20,90 | 20,90 | 20,70 | 20,70 | -2,82% | - |
| 30.01.2026 | 21,20 | 21,30 | 21,10 | 21,30 | -1,84% | 77,00 |
| 29.01.2026 | 21,80 | 21,80 | 21,60 | 21,70 | -3,13% | - |
| 26.01.2026 | 22,40 | 22,40 | 22,30 | 22,40 | -0,44% | - |
| 23.01.2026 | 22,50 | 22,60 | 22,00 | 22,50 | -3,02% | - |
| 22.01.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -0,43% | - |
| 20.01.2026 | 23,50 | 23,50 | 23,30 | 23,30 | -0,43% | - |
| 19.01.2026 | 23,60 | 23,80 | 23,30 | 23,40 | -1,27% | - |
| 16.01.2026 | 23,60 | 23,70 | 23,50 | 23,70 | 1,72% | - |
| 15.01.2026 | 23,00 | 23,30 | 23,00 | 23,30 | -1,69% | - |
| 14.01.2026 | 23,60 | 23,70 | 23,60 | 23,70 | -2,47% | - |
| 13.01.2026 | 24,20 | 24,30 | 24,20 | 24,30 | 1,25% | - |
| 09.01.2026 | 24,10 | 24,10 | 24,00 | 24,00 | -0,83% | - |
| 08.01.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -2,02% | - |
| 07.01.2026 | 24,60 | 24,90 | 24,50 | 24,70 | 1,65% | 350,00 |
| 06.01.2026 | 24,50 | 24,60 | 24,30 | 24,30 | 2,10% | - |
| 05.01.2026 | 23,80 | 24,50 | 23,70 | 23,80 | 0,42% | - |
| 30.12.2025 | 23,60 | 23,80 | 23,50 | 23,70 | 0,85% | - |
| 29.12.2025 | 23,60 | 23,70 | 23,40 | 23,50 | -0,84% | - |
| 23.12.2025 | 23,70 | 23,80 | 23,50 | 23,70 | 0,42% | - |
| 22.12.2025 | 23,60 | 23,60 | 23,30 | 23,60 | 0,00% | - |
| 19.12.2025 | 23,50 | 23,60 | 23,30 | 23,60 | 0,85% | - |
| 18.12.2025 | 23,20 | 23,40 | 23,10 | 23,40 | -0,85% | - |
| 17.12.2025 | 23,70 | 23,80 | 23,40 | 23,60 | 0,85% | - |
| 16.12.2025 | 23,50 | 23,60 | 23,20 | 23,40 | -1,68% | - |
| 15.12.2025 | 23,30 | 23,80 | 23,20 | 23,80 | 1,71% | - |
| 12.12.2025 | 23,30 | 23,60 | 23,30 | 23,40 | 0,00% | - |
| 11.12.2025 | 23,70 | 23,80 | 23,30 | 23,40 | -0,85% | - |
| 10.12.2025 | 23,80 | 24,00 | 23,60 | 23,60 | -1,26% | - |
| 09.12.2025 | 23,90 | 24,00 | 23,90 | 23,90 | 1,27% | - |
| 08.12.2025 | 24,00 | 24,10 | 23,60 | 23,60 | -1,67% | - |
| 05.12.2025 | 23,70 | 24,10 | 23,60 | 24,00 | 3,45% | - |
| 04.12.2025 | 23,10 | 23,20 | 22,90 | 23,20 | 0,87% | - |
| 03.12.2025 | 23,50 | 23,60 | 23,00 | 23,00 | -2,54% | - |
| 02.12.2025 | 23,60 | 23,70 | 23,40 | 23,60 | 0,85% | - |
| 01.12.2025 | 23,90 | 23,90 | 23,40 | 23,40 | -2,90% | - |
| 28.11.2025 | 23,70 | 24,10 | 23,70 | 24,10 | 2,55% | - |
| 26.11.2025 | 23,60 | 23,70 | 23,40 | 23,50 | 1,29% | - |
| 25.11.2025 | 23,30 | 23,40 | 23,10 | 23,20 | 0,00% | - |
| 24.11.2025 | 23,30 | 23,60 | 23,10 | 23,20 | -1,28% | - |
| 20.11.2025 | 23,30 | 23,50 | 23,30 | 23,50 | 3,07% | - |
| 19.11.2025 | 22,70 | 22,90 | 22,50 | 22,80 | 0,44% | - |
| 18.11.2025 | 22,50 | 23,90 | 22,40 | 22,70 | 3,18% | 55,00 |
| 17.11.2025 | 21,90 | 22,10 | 21,80 | 22,00 | 0,00% | - |
| 14.11.2025 | 22,10 | 22,10 | 21,40 | 22,00 | -1,79% | - |
| 13.11.2025 | 22,60 | 22,80 | 22,30 | 22,40 | -0,88% | - |
| 12.11.2025 | 22,70 | 22,80 | 22,40 | 22,60 | 0,44% | - |
| 11.11.2025 | 22,60 | 22,70 | 22,50 | 22,50 | 0,00% | - |
| 10.11.2025 | 22,30 | 22,80 | 22,30 | 22,50 | 0,00% | - |
| 07.11.2025 | 22,50 | 22,60 | 22,30 | 22,50 | -0,88% | - |
| 06.11.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 1,79% | - |
| 05.11.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 2,29% | - |
| 04.11.2025 | 22,10 | 22,20 | 21,60 | 21,80 | -3,11% | - |
| 03.11.2025 | 22,30 | 22,50 | 22,10 | 22,50 | 1,35% | - |
| 31.10.2025 | 22,30 | 22,50 | 22,00 | 22,20 | -1,33% | - |
| 30.10.2025 | 22,60 | 22,70 | 22,50 | 22,50 | -0,44% | - |
| 28.10.2025 | 22,90 | 22,90 | 22,50 | 22,60 | -0,88% | - |
| 27.10.2025 | 22,80 | 23,10 | 22,60 | 22,80 | 0,88% | - |
| 24.10.2025 | 22,70 | 23,00 | 22,40 | 22,60 | -2,16% | - |
| 23.10.2025 | 22,70 | 23,10 | 22,70 | 23,10 | 3,13% | - |
| 21.10.2025 | 22,50 | 22,60 | 22,40 | 22,40 | -0,44% | - |
| 20.10.2025 | 22,50 | 22,60 | 22,00 | 22,50 | -5,86% | - |
| 15.10.2025 | 24,50 | 24,60 | 23,80 | 23,90 | -1,24% | - |
| 14.10.2025 | 24,60 | 24,70 | 24,00 | 24,20 | -2,02% | - |
| 13.10.2025 | 24,90 | 24,90 | 24,40 | 24,70 | -1,59% | - |
| 10.10.2025 | 25,30 | 25,40 | 24,90 | 25,10 | -0,79% | - |
| 09.10.2025 | 25,30 | 25,50 | 25,30 | 25,30 | -1,94% | - |
| 08.10.2025 | 26,30 | 26,40 | 25,70 | 25,80 | -1,90% | - |
| 07.10.2025 | 26,70 | 26,70 | 26,30 | 26,30 | -0,75% | - |
| 03.10.2025 | 26,10 | 26,60 | 26,10 | 26,50 | 2,71% | - |
| 02.10.2025 | 25,90 | 26,50 | 25,70 | 25,80 | 0,39% | - |
| 01.10.2025 | 25,90 | 25,90 | 25,70 | 25,70 | -0,39% | - |
| 30.09.2025 | 25,90 | 25,90 | 25,70 | 25,80 | 1,18% | - |
| 29.09.2025 | 25,70 | 25,70 | 25,50 | 25,50 | -0,39% | - |
| 26.09.2025 | 25,50 | 25,70 | 25,30 | 25,60 | 1,19% | 2,00 |
| 25.09.2025 | 25,70 | 25,90 | 25,20 | 25,30 | -3,80% | 2,00 |
| 24.09.2025 | 26,40 | 26,50 | 26,20 | 26,30 | -0,38% | - |
| 23.09.2025 | 26,40 | 26,60 | 26,20 | 26,40 | 0,76% | - |
| 22.09.2025 | 26,40 | 26,60 | 26,20 | 26,20 | -1,50% | - |
| 19.09.2025 | 27,00 | 27,10 | 26,50 | 26,60 | 0,00% | - |
| 18.09.2025 | 26,50 | 26,80 | 26,30 | 26,60 | 1,92% | - |