24,000€
-0,41%
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 | 23,90 | 23,90 | -0,83% | - |
| 06.08.2026 | 24,00 | 24,10 | 24,00 | 24,10 | 0,42% | - |
| 05.08.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 2,13% | - |
| 04.08.2026 | 23,10 | 23,60 | 23,00 | 23,50 | 2,62% | - |
| 03.08.2026 | 22,40 | 23,00 | 22,30 | 22,90 | 2,23% | - |
| 31.07.2026 | 22,40 | 22,80 | 22,20 | 22,40 | -0,44% | - |
| 29.07.2026 | 22,90 | 23,00 | 22,50 | 22,50 | -1,32% | - |
| 28.07.2026 | 23,00 | 23,10 | 22,70 | 22,80 | 2,24% | - |
| 27.07.2026 | 22,60 | 22,60 | 22,20 | 22,30 | 1,36% | - |
| 24.07.2026 | 21,60 | 22,20 | 21,50 | 22,00 | 1,38% | - |
| 23.07.2026 | 21,70 | 21,70 | 21,60 | 21,70 | 0,00% | - |
| 22.07.2026 | 21,80 | 21,90 | 21,50 | 21,70 | -0,46% | - |
| 21.07.2026 | 22,00 | 22,10 | 21,30 | 21,80 | -3,11% | - |
| 20.07.2026 | 22,40 | 22,50 | 22,40 | 22,50 | 0,45% | - |
| 17.07.2026 | 22,20 | 23,00 | 21,80 | 22,40 | -0,88% | - |
| 16.07.2026 | 22,40 | 22,60 | 22,30 | 22,60 | 0,89% | - |
| 15.07.2026 | 21,20 | 22,40 | 21,10 | 22,40 | 6,67% | - |
| 14.07.2026 | 20,80 | 21,00 | 20,70 | 21,00 | 0,00% | - |
| 13.07.2026 | 21,00 | 21,30 | 20,60 | 21,00 | -0,94% | - |
| 10.07.2026 | 21,00 | 21,20 | 20,80 | 21,20 | 3,41% | - |
| 09.07.2026 | 20,40 | 20,60 | 20,40 | 20,50 | -0,97% | - |
| 08.07.2026 | 20,80 | 20,90 | 20,30 | 20,70 | -0,96% | - |
| 07.07.2026 | 21,00 | 21,00 | 20,70 | 20,90 | -1,42% | - |
| 06.07.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 1,44% | - |
| 03.07.2026 | 20,40 | 21,00 | 20,30 | 20,90 | 2,96% | - |
| 02.07.2026 | 20,40 | 20,40 | 20,30 | 20,30 | 2,27% | - |
| 01.07.2026 | 19,80 | 19,85 | 19,80 | 19,85 | 0,76% | - |
| 30.06.2026 | 19,80 | 19,90 | 19,50 | 19,70 | 0,51% | - |
| 29.06.2026 | 19,40 | 19,60 | 19,30 | 19,60 | 4,26% | - |
| 26.06.2026 | 19,70 | 19,70 | 18,70 | 18,80 | -6,47% | 20,00 |
| 25.06.2026 | 19,95 | 20,30 | 19,90 | 20,10 | -0,50% | - |
| 24.06.2026 | 20,15 | 20,20 | 20,10 | 20,20 | -1,46% | - |
| 23.06.2026 | 20,15 | 20,50 | 20,05 | 20,50 | 0,00% | 260,00 |
| 22.06.2026 | 19,90 | 20,50 | 19,90 | 20,50 | 2,76% | - |
| 19.06.2026 | 20,20 | 20,20 | 19,90 | 19,95 | -1,72% | - |
| 18.06.2026 | 21,00 | 21,10 | 20,30 | 20,30 | -4,25% | - |
| 17.06.2026 | 21,40 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 16.06.2026 | 21,00 | 21,20 | 21,00 | 21,20 | -0,47% | - |
| 15.06.2026 | 21,40 | 21,50 | 20,80 | 21,30 | 5,97% | - |
| 12.06.2026 | 20,20 | 20,30 | 20,10 | 20,10 | -0,99% | - |
| 11.06.2026 | 20,50 | 20,80 | 20,10 | 20,30 | -3,79% | - |
| 10.06.2026 | 21,00 | 21,30 | 20,90 | 21,10 | -0,47% | - |
| 09.06.2026 | 21,00 | 21,30 | 21,00 | 21,20 | 0,95% | - |
| 08.06.2026 | 20,80 | 21,00 | 20,70 | 21,00 | -1,41% | - |
| 05.06.2026 | 21,00 | 21,50 | 20,90 | 21,30 | 1,43% | - |
| 04.06.2026 | 20,50 | 21,00 | 20,30 | 21,00 | 2,44% | - |
| 03.06.2026 | 21,80 | 21,80 | 20,30 | 20,50 | -6,82% | - |
| 02.06.2026 | 21,20 | 22,20 | 21,20 | 22,00 | 0,46% | - |
| 01.06.2026 | 21,80 | 21,90 | 21,70 | 21,90 | -0,90% | - |
| 29.05.2026 | 22,00 | 22,10 | 22,00 | 22,10 | 0,00% | - |
| 28.05.2026 | 21,90 | 22,30 | 21,90 | 22,10 | -0,45% | - |
| 27.05.2026 | 22,30 | 22,70 | 22,00 | 22,20 | -1,33% | - |
| 26.05.2026 | 22,90 | 22,90 | 22,10 | 22,50 | -0,88% | - |
| 25.05.2026 | 22,70 | 22,90 | 22,50 | 22,70 | 4,13% | - |
| 22.05.2026 | 22,30 | 22,50 | 21,50 | 21,80 | 0,46% | 229,00 |
| 21.05.2026 | 21,20 | 21,90 | 21,10 | 21,70 | 5,34% | - |
| 20.05.2026 | 20,70 | 20,90 | 20,30 | 20,60 | -2,37% | - |
| 19.05.2026 | 21,10 | 21,70 | 21,00 | 21,10 | -0,47% | - |
| 18.05.2026 | 21,00 | 21,30 | 20,70 | 21,20 | 0,47% | - |
| 15.05.2026 | 21,50 | 21,50 | 21,00 | 21,10 | -2,76% | - |
| 14.05.2026 | 21,60 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 13.05.2026 | 21,60 | 21,80 | 21,50 | 21,50 | -0,46% | - |
| 12.05.2026 | 21,90 | 22,00 | 21,40 | 21,60 | -2,26% | - |
| 11.05.2026 | 22,00 | 22,10 | 21,80 | 22,10 | 0,91% | - |
| 08.05.2026 | 21,70 | 22,00 | 21,60 | 21,90 | -3,10% | - |
| 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% | - |