21,800€
-3,54%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2026 | 22,00 | 22,90 | 22,00 | 22,60 | 2,73% | - |
| 05.05.2026 | 21,20 | 22,10 | 21,20 | 22,00 | 2,80% | - |
| 04.05.2026 | 21,30 | 21,40 | 21,30 | 21,40 | 0,47% | - |
| 30.04.2026 | 20,70 | 21,30 | 20,50 | 21,30 | 0,95% | - |
| 29.04.2026 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 28.04.2026 | 21,00 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 27.04.2026 | 21,10 | 21,30 | 21,00 | 21,10 | -0,47% | 470,00 |
| 24.04.2026 | 21,20 | 21,30 | 20,70 | 21,20 | -0,47% | - |
| 23.04.2026 | 21,50 | 21,60 | 21,10 | 21,30 | 0,00% | - |
| 22.04.2026 | 21,50 | 21,60 | 21,30 | 21,30 | -0,93% | - |
| 21.04.2026 | 21,50 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 20.04.2026 | 21,70 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 17.04.2026 | 20,50 | 21,30 | 20,50 | 21,30 | 2,90% | - |
| 16.04.2026 | 20,60 | 20,70 | 20,60 | 20,70 | 3,76% | - |
| 15.04.2026 | 19,95 | 19,95 | 19,85 | 19,95 | 1,27% | - |
| 14.04.2026 | 19,80 | 19,80 | 19,70 | 19,70 | -0,51% | - |
| 13.04.2026 | 19,15 | 19,85 | 19,10 | 19,80 | 4,21% | - |
| 10.04.2026 | 19,15 | 19,15 | 18,90 | 19,00 | 0,00% | - |
| 09.04.2026 | 18,80 | 19,05 | 18,80 | 19,00 | -4,28% | - |
| 08.04.2026 | 19,80 | 20,00 | 19,75 | 19,85 | 7,01% | - |
| 07.04.2026 | 18,40 | 18,70 | 18,35 | 18,55 | 3,06% | 59,00 |
| 02.04.2026 | 17,90 | 18,00 | 17,85 | 18,00 | 0,00% | - |
| 01.04.2026 | 17,90 | 18,20 | 17,80 | 18,00 | 1,69% | - |
| 31.03.2026 | 17,65 | 17,80 | 17,50 | 17,70 | 0,28% | - |
| 30.03.2026 | 17,40 | 17,70 | 17,10 | 17,65 | 0,28% | 28,00 |
| 27.03.2026 | 17,80 | 17,85 | 17,50 | 17,60 | -0,28% | - |
| 26.03.2026 | 17,75 | 17,80 | 17,65 | 17,65 | -1,94% | - |
| 25.03.2026 | 17,55 | 18,00 | 17,50 | 18,00 | 3,75% | - |
| 24.03.2026 | 17,35 | 17,65 | 17,20 | 17,35 | 0,58% | - |
| 23.03.2026 | 16,95 | 17,60 | 16,60 | 17,25 | 1,47% | - |
| 20.03.2026 | 17,80 | 17,90 | 17,00 | 17,00 | -4,49% | - |
| 19.03.2026 | 17,90 | 18,15 | 17,70 | 17,80 | -3,78% | - |
| 18.03.2026 | 18,30 | 18,60 | 18,25 | 18,50 | 3,06% | - |
| 17.03.2026 | 17,85 | 18,10 | 17,85 | 17,95 | -1,37% | - |
| 16.03.2026 | 18,20 | 18,20 | 18,10 | 18,20 | 3,12% | - |
| 13.03.2026 | 17,60 | 17,85 | 17,45 | 17,65 | 0,28% | - |
| 12.03.2026 | 17,75 | 18,10 | 17,60 | 17,60 | -3,30% | - |
| 11.03.2026 | 18,50 | 18,55 | 18,00 | 18,20 | -1,62% | - |
| 10.03.2026 | 18,40 | 18,70 | 18,30 | 18,50 | 2,21% | 160,00 |
| 09.03.2026 | 17,90 | 18,10 | 17,80 | 18,10 | -2,69% | - |
| 06.03.2026 | 19,05 | 19,15 | 18,50 | 18,60 | -3,38% | 135,00 |
| 05.03.2026 | 18,85 | 19,30 | 18,85 | 19,25 | 5,19% | - |
| 04.03.2026 | 18,25 | 18,55 | 18,25 | 18,30 | 0,00% | - |
| 03.03.2026 | 18,75 | 18,85 | 18,30 | 18,30 | -3,17% | - |
| 02.03.2026 | 19,00 | 19,15 | 18,50 | 18,90 | -2,33% | - |
| 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 | -0,46% | - |
| 28.01.2026 | 21,70 | 21,90 | 21,50 | 21,80 | 0,46% | - |
| 27.01.2026 | 21,90 | 22,10 | 21,70 | 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% | - |
| 21.01.2026 | 23,50 | 23,90 | 21,90 | 23,30 | 0,00% | - |
| 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 | 0,41% | - |
| 12.01.2026 | 24,30 | 24,40 | 23,90 | 24,20 | 0,83% | - |
| 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 | 0,00% | - |
| 02.01.2026 | 23,60 | 24,00 | 23,60 | 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% | - |