25,600€
1,19%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 25,30 | 25,60 | 25,30 | 25,60 | 1,19% | - |
| 09.05.2024 | 25,30 | 25,40 | 24,90 | 25,30 | 0,00% | - |
| 08.05.2024 | 25,40 | 25,50 | 24,90 | 25,30 | -0,39% | - |
| 07.05.2024 | 25,50 | 25,90 | 25,30 | 25,40 | -0,39% | - |
| 06.05.2024 | 25,40 | 25,60 | 25,30 | 25,50 | 0,39% | - |
| 03.05.2024 | 25,10 | 25,90 | 25,00 | 25,40 | 1,60% | - |
| 02.05.2024 | 24,60 | 25,10 | 24,30 | 25,00 | 1,63% | 2,00 |
| 30.04.2024 | 24,00 | 25,10 | 24,00 | 24,60 | 2,50% | - |
| 29.04.2024 | 24,10 | 24,50 | 23,80 | 24,00 | 0,00% | - |
| 26.04.2024 | 23,20 | 24,30 | 23,10 | 24,00 | 3,00% | - |
| 25.04.2024 | 23,20 | 23,50 | 22,80 | 23,30 | 0,43% | - |
| 24.04.2024 | 23,50 | 23,70 | 23,00 | 23,20 | -1,69% | - |
| 23.04.2024 | 22,90 | 23,60 | 22,90 | 23,60 | 3,06% | - |
| 22.04.2024 | 23,60 | 23,80 | 22,80 | 22,90 | -2,14% | - |
| 19.04.2024 | 23,40 | 23,70 | 23,00 | 23,40 | -0,85% | - |
| 18.04.2024 | 24,20 | 24,50 | 23,50 | 23,60 | -2,48% | - |
| 17.04.2024 | 24,20 | 24,50 | 24,00 | 24,20 | 0,00% | - |
| 16.04.2024 | 24,90 | 24,90 | 24,00 | 24,20 | -2,81% | - |
| 15.04.2024 | 25,20 | 25,30 | 24,70 | 24,90 | -0,40% | 6,00 |
| 12.04.2024 | 25,00 | 25,70 | 25,00 | 25,00 | 0,00% | - |
| 11.04.2024 | 24,60 | 25,10 | 24,40 | 25,00 | 1,63% | - |
| 10.04.2024 | 24,60 | 25,10 | 24,40 | 24,60 | 0,00% | - |
| 09.04.2024 | 24,80 | 24,90 | 24,30 | 24,60 | -0,81% | 2,00 |
| 08.04.2024 | 24,40 | 24,90 | 24,20 | 24,80 | 1,64% | 503,00 |
| 05.04.2024 | 24,40 | 24,50 | 23,80 | 24,40 | 0,00% | - |
| 04.04.2024 | 24,60 | 24,90 | 24,30 | 24,40 | -0,81% | 2,00 |
| 03.04.2024 | 24,20 | 24,70 | 23,90 | 24,60 | 1,65% | - |
| 02.04.2024 | 24,20 | 24,70 | 23,90 | 24,20 | 0,00% | - |
| 28.03.2024 | 24,30 | 24,58 | 24,15 | 24,20 | -0,62% | - |
| 27.03.2024 | 24,63 | 24,65 | 24,18 | 24,35 | -1,02% | 2,00 |
| 26.03.2024 | 24,65 | 24,80 | 24,50 | 24,60 | -0,30% | - |
| 25.03.2024 | 24,13 | 24,73 | 24,10 | 24,68 | 2,07% | - |
| 22.03.2024 | 23,85 | 24,20 | 23,78 | 24,18 | 1,36% | - |
| 21.03.2024 | 23,60 | 24,13 | 23,35 | 23,85 | 1,38% | - |
| 20.03.2024 | 23,60 | 23,75 | 23,33 | 23,53 | -0,32% | 6,00 |
| 19.03.2024 | 23,40 | 23,68 | 23,28 | 23,60 | 0,64% | - |
| 18.03.2024 | 23,35 | 23,50 | 23,20 | 23,45 | 0,64% | - |
| 15.03.2024 | 23,60 | 24,00 | 23,18 | 23,30 | -1,27% | - |
| 14.03.2024 | 23,60 | 23,68 | 23,43 | 23,60 | 0,00% | - |
| 13.03.2024 | 23,55 | 23,78 | 23,43 | 23,60 | 0,00% | - |
| 12.03.2024 | 23,15 | 23,63 | 22,90 | 23,60 | 2,39% | 5,00 |
| 11.03.2024 | 23,08 | 23,13 | 22,88 | 23,05 | -0,22% | 45,00 |
| 08.03.2024 | 23,28 | 23,30 | 23,03 | 23,10 | -0,65% | - |
| 07.03.2024 | 23,25 | 23,43 | 22,93 | 23,25 | 0,00% | - |
| 06.03.2024 | 23,05 | 23,25 | 22,88 | 23,25 | 0,65% | - |
| 05.03.2024 | 22,78 | 23,18 | 22,65 | 23,10 | 1,20% | 102,00 |
| 04.03.2024 | 23,03 | 23,05 | 22,68 | 22,83 | -0,65% | 4,00 |
| 01.03.2024 | 22,75 | 23,03 | 22,48 | 22,98 | 1,21% | - |
| 29.02.2024 | 22,18 | 22,73 | 22,10 | 22,70 | 2,48% | 5,00 |
| 28.02.2024 | 22,03 | 22,23 | 21,88 | 22,15 | 0,23% | - |
| 27.02.2024 | 22,03 | 22,13 | 21,93 | 22,10 | 0,34% | - |
| 26.02.2024 | 22,13 | 22,18 | 21,95 | 22,03 | -0,23% | - |
| 23.02.2024 | 22,13 | 22,18 | 21,93 | 22,08 | -0,23% | - |
| 22.02.2024 | 21,60 | 22,18 | 21,58 | 22,13 | 2,31% | 2,00 |
| 21.02.2024 | 21,73 | 21,78 | 21,45 | 21,63 | -0,46% | - |
| 20.02.2024 | 22,03 | 22,03 | 21,65 | 21,73 | -1,59% | - |
| 19.02.2024 | 21,95 | 22,08 | 21,78 | 22,08 | 0,57% | - |
| 16.02.2024 | 21,45 | 21,95 | 21,45 | 21,95 | 2,21% | - |
| 15.02.2024 | 20,95 | 21,68 | 20,93 | 21,48 | 2,51% | - |
| 14.02.2024 | 20,63 | 21,10 | 20,60 | 20,95 | 1,58% | - |
| 13.02.2024 | 21,33 | 21,35 | 20,45 | 20,63 | -3,28% | 10,00 |
| 12.02.2024 | 21,15 | 21,35 | 21,05 | 21,33 | 0,83% | 3,00 |
| 09.02.2024 | 21,00 | 21,23 | 20,90 | 21,15 | 0,71% | 4,00 |
| 08.02.2024 | 21,00 | 21,40 | 20,90 | 21,00 | 0,00% | - |
| 07.02.2024 | 21,10 | 21,13 | 20,85 | 21,00 | -0,47% | 15,00 |
| 06.02.2024 | 20,85 | 21,15 | 20,70 | 21,10 | 1,44% | 10,00 |
| 05.02.2024 | 21,00 | 21,30 | 20,75 | 20,80 | -1,07% | - |
| 02.02.2024 | 21,28 | 21,33 | 20,80 | 21,03 | -1,18% | - |
| 01.02.2024 | 21,13 | 21,40 | 20,85 | 21,28 | 1,07% | - |
| 31.01.2024 | 20,90 | 21,15 | 20,73 | 21,05 | 0,72% | - |
| 30.01.2024 | 20,78 | 20,95 | 20,73 | 20,90 | 0,60% | 2,00 |
| 29.01.2024 | 21,45 | 21,45 | 20,70 | 20,78 | -3,15% | 6,00 |
| 26.01.2024 | 21,10 | 21,45 | 20,85 | 21,45 | 1,66% | 5,00 |
| 25.01.2024 | 19,24 | 21,10 | 19,12 | 21,10 | 9,67% | 2,00 |
| 24.01.2024 | 19,02 | 19,28 | 18,99 | 19,24 | 1,05% | 4,00 |
| 23.01.2024 | 19,02 | 19,19 | 18,92 | 19,04 | 0,26% | - |
| 22.01.2024 | 18,73 | 19,08 | 18,60 | 18,99 | 1,61% | 2,00 |
| 19.01.2024 | 19,15 | 19,20 | 18,50 | 18,69 | -2,58% | - |
| 18.01.2024 | 18,91 | 19,19 | 18,48 | 19,19 | 1,45% | - |
| 17.01.2024 | 18,47 | 18,91 | 18,08 | 18,91 | 1,50% | - |
| 16.01.2024 | 18,80 | 18,80 | 18,53 | 18,63 | -0,90% | - |
| 15.01.2024 | 18,88 | 18,91 | 18,71 | 18,80 | 0,11% | - |
| 12.01.2024 | 18,56 | 18,92 | 18,56 | 18,78 | 1,35% | - |
| 11.01.2024 | 18,74 | 18,89 | 18,47 | 18,53 | -0,64% | 11,00 |
| 10.01.2024 | 18,34 | 18,78 | 18,26 | 18,65 | 1,41% | 10,00 |
| 09.01.2024 | 18,84 | 18,90 | 18,34 | 18,39 | -2,49% | - |
| 08.01.2024 | 18,57 | 18,90 | 18,43 | 18,86 | 1,56% | 6,00 |
| 05.01.2024 | 18,79 | 18,81 | 18,41 | 18,57 | -1,38% | 2,00 |
| 04.01.2024 | 18,73 | 18,92 | 18,59 | 18,83 | 0,43% | - |
| 03.01.2024 | 18,99 | 19,28 | 18,72 | 18,75 | -1,42% | - |
| 02.01.2024 | 19,51 | 19,61 | 18,99 | 19,02 | -2,41% | 5,00 |
| 29.12.2023 | 19,53 | 19,61 | 19,41 | 19,49 | 0,10% | 4,00 |
| 28.12.2023 | 19,62 | 19,79 | 19,41 | 19,47 | -0,76% | - |
| 27.12.2023 | 19,68 | 19,78 | 19,51 | 19,62 | 0,28% | 2,00 |
| 22.12.2023 | 19,58 | 19,65 | 19,43 | 19,57 | -0,05% | - |
| 21.12.2023 | 19,71 | 19,74 | 19,45 | 19,58 | -0,41% | 14,00 |
| 20.12.2023 | 19,83 | 20,03 | 19,59 | 19,66 | -0,78% | - |
| 19.12.2023 | 19,72 | 19,93 | 19,66 | 19,81 | 0,46% | - |
| 18.12.2023 | 19,50 | 19,73 | 19,47 | 19,72 | 2,34% | 19,00 |
| 15.12.2023 | 19,92 | 20,22 | 19,25 | 19,27 | -3,04% | - |