24,800€
-1,59%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 25,20 | 25,20 | 24,60 | 24,80 | -1,59% | - |
| 19.12.2024 | 25,80 | 25,80 | 24,90 | 25,20 | -2,33% | - |
| 18.12.2024 | 26,00 | 26,20 | 25,60 | 25,80 | -0,77% | - |
| 17.12.2024 | 26,20 | 26,40 | 25,80 | 26,00 | -0,76% | - |
| 16.12.2024 | 26,00 | 26,40 | 25,80 | 26,20 | 0,77% | - |
| 13.12.2024 | 26,20 | 26,40 | 26,00 | 26,00 | -0,76% | - |
| 12.12.2024 | 27,20 | 27,20 | 26,20 | 26,20 | -3,68% | 50,00 |
| 11.12.2024 | 26,80 | 27,40 | 26,80 | 27,20 | 1,49% | - |
| 10.12.2024 | 27,00 | 27,20 | 26,80 | 26,80 | -0,74% | - |
| 09.12.2024 | 26,80 | 27,20 | 26,80 | 27,00 | 0,75% | - |
| 06.12.2024 | 26,40 | 26,80 | 26,20 | 26,80 | 1,52% | - |
| 05.12.2024 | 26,60 | 26,60 | 26,00 | 26,40 | -0,75% | - |
| 04.12.2024 | 26,20 | 26,80 | 26,00 | 26,60 | 1,53% | 2,00 |
| 03.12.2024 | 25,80 | 26,20 | 25,70 | 26,20 | 1,55% | - |
| 02.12.2024 | 25,40 | 25,90 | 25,40 | 25,80 | 0,78% | - |
| 29.11.2024 | 25,60 | 25,80 | 25,40 | 25,60 | 0,00% | - |
| 28.11.2024 | 25,40 | 25,70 | 25,40 | 25,60 | 0,79% | - |
| 27.11.2024 | 24,80 | 25,60 | 24,60 | 25,40 | 2,42% | 9,00 |
| 26.11.2024 | 25,60 | 25,60 | 24,60 | 24,80 | -3,88% | - |
| 25.11.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | - |
| 22.11.2024 | 25,20 | 25,60 | 25,20 | 25,40 | 0,79% | - |
| 21.11.2024 | 24,80 | 25,20 | 24,70 | 25,20 | 1,61% | - |
| 20.11.2024 | 24,60 | 25,00 | 24,50 | 24,80 | 0,81% | - |
| 19.11.2024 | 25,00 | 25,00 | 24,30 | 24,60 | -0,81% | - |
| 18.11.2024 | 24,20 | 24,80 | 23,80 | 24,80 | 2,48% | - |
| 15.11.2024 | 24,80 | 24,80 | 24,10 | 24,20 | -2,42% | - |
| 14.11.2024 | 25,60 | 25,60 | 24,40 | 24,80 | -3,13% | 200,00 |
| 13.11.2024 | 27,00 | 27,20 | 24,80 | 25,60 | -5,88% | - |
| 12.11.2024 | 27,40 | 27,40 | 26,80 | 27,20 | -0,73% | - |
| 11.11.2024 | 26,60 | 27,40 | 26,60 | 27,40 | 3,01% | - |
| 08.11.2024 | 26,60 | 26,60 | 26,20 | 26,60 | 0,00% | - |
| 07.11.2024 | 26,00 | 26,60 | 26,00 | 26,60 | 2,31% | - |
| 06.11.2024 | 25,00 | 26,80 | 25,00 | 26,00 | 2,36% | - |
| 05.11.2024 | 25,20 | 25,40 | 25,00 | 25,40 | 0,79% | - |
| 04.11.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 01.11.2024 | 24,60 | 25,80 | 24,60 | 25,60 | 4,07% | - |
| 31.10.2024 | 25,40 | 25,40 | 24,40 | 24,60 | -3,15% | - |
| 30.10.2024 | 25,60 | 26,00 | 25,40 | 25,40 | -1,55% | - |
| 29.10.2024 | 26,00 | 26,20 | 25,60 | 25,80 | -0,77% | - |
| 28.10.2024 | 25,60 | 26,00 | 25,40 | 26,00 | 2,36% | - |
| 25.10.2024 | 25,40 | 25,80 | 25,40 | 25,40 | -0,78% | 3,00 |
| 24.10.2024 | 25,20 | 25,80 | 25,20 | 25,60 | 1,59% | - |
| 23.10.2024 | 25,80 | 25,80 | 25,00 | 25,20 | -2,33% | 150,00 |
| 22.10.2024 | 25,60 | 25,80 | 25,20 | 25,80 | 0,78% | - |
| 21.10.2024 | 26,00 | 26,20 | 25,60 | 25,60 | -1,54% | - |
| 18.10.2024 | 26,00 | 26,20 | 25,80 | 26,00 | 0,00% | - |
| 17.10.2024 | 25,40 | 26,20 | 25,40 | 26,00 | 2,36% | - |
| 16.10.2024 | 24,70 | 25,40 | 24,70 | 25,40 | 2,83% | - |
| 15.10.2024 | 25,40 | 25,40 | 24,60 | 24,70 | -2,76% | - |
| 14.10.2024 | 25,20 | 25,40 | 24,90 | 25,40 | 0,79% | - |
| 11.10.2024 | 25,20 | 25,40 | 24,90 | 25,20 | 0,00% | - |
| 10.10.2024 | 25,40 | 25,40 | 24,90 | 25,20 | -0,79% | - |
| 09.10.2024 | 25,20 | 25,40 | 25,00 | 25,40 | 0,79% | - |
| 08.10.2024 | 24,70 | 25,20 | 24,70 | 25,20 | 1,20% | - |
| 07.10.2024 | 25,60 | 25,80 | 24,90 | 24,90 | -2,73% | - |
| 04.10.2024 | 25,40 | 25,80 | 25,40 | 25,60 | 0,79% | - |
| 03.10.2024 | 25,80 | 26,20 | 25,40 | 25,40 | -2,31% | - |
| 02.10.2024 | 26,20 | 26,40 | 25,80 | 26,00 | -0,76% | - |
| 01.10.2024 | 27,00 | 27,20 | 26,00 | 26,20 | -2,96% | - |
| 30.09.2024 | 28,00 | 28,20 | 26,80 | 27,00 | -3,57% | - |
| 27.09.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -1,41% | 2,00 |
| 26.09.2024 | 28,60 | 28,60 | 28,40 | 28,40 | 2,16% | - |
| 25.09.2024 | 27,60 | 28,00 | 27,60 | 27,80 | 0,00% | - |
| 24.09.2024 | 28,00 | 28,20 | 27,80 | 27,80 | -0,71% | - |
| 23.09.2024 | 28,00 | 28,00 | 27,60 | 28,00 | 0,72% | - |
| 20.09.2024 | 28,00 | 28,00 | 27,60 | 27,80 | -0,71% | - |
| 19.09.2024 | 28,00 | 28,20 | 27,80 | 28,00 | 0,72% | - |
| 18.09.2024 | 27,80 | 28,00 | 27,40 | 27,80 | 0,00% | - |
| 17.09.2024 | 27,80 | 28,40 | 27,80 | 27,80 | 0,00% | 80,00 |
| 16.09.2024 | 27,40 | 28,00 | 27,20 | 27,80 | 1,46% | - |
| 13.09.2024 | 26,80 | 27,60 | 26,80 | 27,40 | 2,24% | - |
| 12.09.2024 | 26,20 | 27,00 | 26,20 | 26,80 | 2,29% | - |
| 11.09.2024 | 25,10 | 26,30 | 24,90 | 26,20 | 3,97% | - |
| 10.09.2024 | 25,00 | 25,30 | 24,80 | 25,20 | 0,80% | - |
| 09.09.2024 | 24,60 | 25,10 | 24,50 | 25,00 | 2,46% | - |
| 06.09.2024 | 24,60 | 25,30 | 24,30 | 24,40 | -0,81% | - |
| 05.09.2024 | 24,70 | 25,10 | 24,60 | 24,60 | -0,40% | - |
| 04.09.2024 | 24,60 | 25,10 | 24,30 | 24,70 | -0,40% | - |
| 03.09.2024 | 25,20 | 25,30 | 24,50 | 24,80 | -1,59% | - |
| 02.09.2024 | 25,40 | 25,50 | 24,90 | 25,20 | -0,79% | - |
| 30.08.2024 | 26,00 | 26,10 | 25,40 | 25,40 | -2,31% | - |
| 29.08.2024 | 25,60 | 26,10 | 25,60 | 26,00 | 1,56% | - |
| 28.08.2024 | 25,80 | 25,80 | 25,50 | 25,60 | -0,78% | - |
| 27.08.2024 | 25,90 | 25,90 | 25,50 | 25,80 | -0,39% | - |
| 26.08.2024 | 25,70 | 25,90 | 25,70 | 25,90 | 0,39% | - |
| 23.08.2024 | 25,50 | 25,90 | 25,30 | 25,80 | 1,57% | - |
| 22.08.2024 | 25,10 | 25,50 | 25,10 | 25,40 | 1,20% | - |
| 21.08.2024 | 24,90 | 25,30 | 24,90 | 25,10 | 0,80% | - |
| 20.08.2024 | 25,20 | 25,30 | 24,90 | 24,90 | -1,19% | 6,00 |
| 19.08.2024 | 25,00 | 25,40 | 24,80 | 25,20 | 0,80% | - |
| 16.08.2024 | 25,00 | 25,30 | 24,70 | 25,00 | 0,00% | - |
| 15.08.2024 | 24,10 | 25,30 | 24,10 | 25,00 | 3,73% | - |
| 14.08.2024 | 24,10 | 24,50 | 24,00 | 24,10 | 0,00% | - |
| 13.08.2024 | 23,60 | 24,30 | 23,60 | 24,10 | 2,12% | - |
| 12.08.2024 | 23,50 | 23,80 | 23,40 | 23,60 | 0,43% | - |
| 09.08.2024 | 23,10 | 23,70 | 23,10 | 23,50 | 1,29% | - |
| 08.08.2024 | 23,40 | 23,60 | 22,80 | 23,20 | -0,43% | - |
| 07.08.2024 | 23,20 | 23,70 | 23,00 | 23,30 | 1,75% | 5,00 |
| 06.08.2024 | 22,80 | 23,30 | 22,50 | 22,90 | 1,33% | - |
| 05.08.2024 | 22,90 | 23,20 | 21,60 | 22,60 | -3,00% | - |