22,400€
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 22,60 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 29.10.2026 | 21,80 | 23,20 | 21,70 | 22,40 | 2,75% | - |
| 28.10.2026 | 21,80 | 22,00 | 21,60 | 21,80 | 0,00% | 69,00 |
| 27.10.2026 | 21,80 | 22,00 | 21,50 | 21,80 | 0,93% | - |
| 26.10.2026 | 21,70 | 21,90 | 21,60 | 21,60 | 0,00% | - |
| 23.10.2026 | 21,60 | 21,90 | 21,40 | 21,60 | -0,92% | - |
| 22.10.2026 | 21,40 | 21,90 | 21,20 | 21,80 | 0,93% | - |
| 21.10.2026 | 21,40 | 21,70 | 21,30 | 21,60 | 0,00% | - |
| 20.10.2026 | 21,20 | 21,70 | 20,90 | 21,60 | 1,89% | - |
| 19.10.2026 | 21,40 | 21,50 | 20,90 | 21,20 | -0,93% | - |
| 16.10.2026 | 21,20 | 21,60 | 21,20 | 21,40 | 0,94% | 154,00 |
| 15.10.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 14.10.2026 | 21,40 | 21,50 | 20,70 | 20,80 | -2,80% | - |
| 13.10.2026 | 21,40 | 21,70 | 21,20 | 21,40 | 0,00% | - |
| 12.10.2026 | 21,20 | 21,70 | 21,20 | 21,40 | 0,00% | - |
| 09.10.2026 | 20,80 | 21,60 | 20,70 | 21,40 | 3,88% | 12,00 |
| 08.10.2026 | 21,00 | 21,00 | 20,50 | 20,60 | -0,96% | - |
| 07.10.2026 | 21,00 | 21,20 | 20,60 | 20,80 | -0,95% | 90,00 |
| 06.10.2026 | 21,20 | 21,30 | 20,80 | 21,00 | 0,00% | 81,00 |
| 05.10.2026 | 21,00 | 21,30 | 20,90 | 21,00 | 0,00% | - |
| 02.10.2026 | 21,40 | 21,50 | 20,60 | 21,00 | -0,94% | - |
| 01.10.2026 | 21,80 | 21,80 | 21,10 | 21,20 | -2,75% | 189,00 |
| 30.09.2026 | 21,60 | 22,10 | 21,60 | 21,80 | 1,87% | - |
| 29.09.2026 | 21,80 | 21,90 | 21,30 | 21,40 | -1,83% | - |
| 28.09.2026 | 21,80 | 22,10 | 21,60 | 21,80 | 0,00% | 46,00 |
| 25.09.2026 | 21,70 | 22,00 | 21,40 | 21,80 | 0,93% | 625,00 |
| 24.09.2026 | 22,20 | 22,30 | 21,50 | 21,60 | -2,70% | - |
| 23.09.2026 | 22,20 | 22,80 | 22,10 | 22,20 | 0,91% | - |
| 22.09.2026 | 22,40 | 22,80 | 22,00 | 22,00 | -0,90% | - |
| 21.09.2026 | 22,20 | 22,50 | 21,90 | 22,20 | 0,91% | 259,00 |
| 18.09.2026 | 22,20 | 22,50 | 21,80 | 22,00 | -1,79% | 6.480,00 |
| 17.09.2026 | 22,20 | 22,50 | 21,70 | 22,40 | 2,28% | 8.400,00 |
| 16.09.2026 | 22,00 | 22,10 | 21,70 | 21,90 | 0,46% | - |
| 15.09.2026 | 22,00 | 22,10 | 21,30 | 21,80 | -0,91% | 619,00 |
| 14.09.2026 | 22,40 | 22,60 | 21,90 | 22,00 | -1,79% | 291,00 |
| 11.09.2026 | 22,60 | 22,80 | 22,20 | 22,40 | 0,00% | 154,00 |
| 10.09.2026 | 22,60 | 23,10 | 22,40 | 22,40 | 0,00% | - |
| 09.09.2026 | 22,80 | 23,30 | 22,40 | 22,40 | -2,61% | - |
| 08.09.2026 | 22,80 | 23,20 | 22,40 | 23,00 | 1,77% | - |
| 07.09.2026 | 23,00 | 23,00 | 22,50 | 22,60 | -0,88% | 13,00 |
| 04.09.2026 | 22,60 | 23,10 | 22,60 | 22,80 | 0,00% | - |
| 03.09.2026 | 22,70 | 22,90 | 22,20 | 22,80 | 0,88% | 27,00 |
| 02.09.2026 | 22,80 | 23,00 | 22,30 | 22,60 | -1,74% | - |
| 01.09.2026 | 23,60 | 23,60 | 22,60 | 23,00 | -2,54% | 700,00 |
| 31.08.2026 | 23,60 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 28.08.2026 | 23,80 | 23,90 | 23,50 | 23,80 | 0,85% | - |
| 27.08.2026 | 23,60 | 23,80 | 23,20 | 23,60 | -0,84% | - |
| 26.08.2026 | 23,60 | 24,10 | 23,60 | 23,80 | 0,00% | - |
| 25.08.2026 | 23,80 | 24,10 | 23,40 | 23,80 | 0,00% | - |
| 24.08.2026 | 23,60 | 23,90 | 23,60 | 23,80 | 0,00% | - |
| 21.08.2026 | 23,60 | 23,90 | 23,40 | 23,80 | 0,85% | - |
| 20.08.2026 | 23,50 | 23,70 | 23,50 | 23,60 | -0,84% | - |
| 19.08.2026 | 23,40 | 24,00 | 23,10 | 23,80 | 8,18% | 1.313,00 |
| 05.05.2026 | 21,40 | 22,20 | 21,20 | 22,00 | 2,33% | 6.880,00 |
| 04.05.2026 | 21,60 | 22,00 | 21,30 | 21,50 | 1,42% | 20.800,00 |
| 30.04.2026 | 21,00 | 21,30 | 20,50 | 21,20 | 0,95% | - |
| 29.04.2026 | 21,00 | 21,20 | 20,60 | 21,00 | 0,00% | 15,00 |
| 28.04.2026 | 21,20 | 21,20 | 20,60 | 21,00 | 0,00% | - |
| 27.04.2026 | 21,00 | 21,30 | 21,00 | 21,00 | -0,94% | 12.311,00 |
| 24.04.2026 | 21,00 | 21,30 | 20,70 | 21,20 | 0,00% | - |
| 23.04.2026 | 21,20 | 21,60 | 20,90 | 21,20 | -1,85% | - |
| 22.04.2026 | 21,40 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 21.04.2026 | 21,20 | 21,90 | 21,20 | 21,40 | 0,00% | 264,00 |
| 20.04.2026 | 21,70 | 21,70 | 21,20 | 21,40 | -1,83% | - |
| 17.04.2026 | 20,40 | 22,00 | 20,40 | 21,80 | 5,83% | 510,00 |
| 16.04.2026 | 20,40 | 21,10 | 20,40 | 20,60 | 0,00% | - |
| 15.04.2026 | 19,70 | 20,60 | 19,70 | 20,60 | 3,26% | - |
| 14.04.2026 | 19,80 | 20,15 | 19,50 | 19,95 | 0,76% | - |
| 13.04.2026 | 19,15 | 19,80 | 19,05 | 19,80 | 2,59% | - |
| 10.04.2026 | 19,15 | 19,45 | 18,95 | 19,30 | 1,31% | 54,00 |
| 09.04.2026 | 18,95 | 19,25 | 18,80 | 19,05 | 0,53% | - |
| 08.04.2026 | 19,55 | 19,95 | 18,95 | 18,95 | 0,53% | - |
| 07.04.2026 | 18,45 | 18,85 | 18,35 | 18,85 | 2,17% | 27,00 |
| 02.04.2026 | 17,95 | 18,45 | 17,85 | 18,45 | 1,10% | - |
| 01.04.2026 | 17,95 | 18,35 | 17,80 | 18,25 | 2,24% | 280,00 |
| 31.03.2026 | 17,60 | 17,85 | 17,45 | 17,85 | 1,13% | - |
| 30.03.2026 | 17,45 | 17,70 | 17,10 | 17,65 | 1,15% | 15,00 |
| 27.03.2026 | 17,75 | 17,75 | 17,25 | 17,45 | -1,69% | - |
| 26.03.2026 | 17,85 | 18,05 | 17,55 | 17,75 | -0,56% | - |
| 25.03.2026 | 17,55 | 18,25 | 17,45 | 17,85 | 1,71% | 650,00 |
| 24.03.2026 | 17,35 | 17,65 | 17,15 | 17,55 | 1,15% | - |
| 23.03.2026 | 16,95 | 17,75 | 16,55 | 17,35 | 1,17% | 45,00 |
| 20.03.2026 | 17,75 | 18,20 | 17,05 | 17,15 | -3,38% | 1.150,00 |
| 19.03.2026 | 18,05 | 18,25 | 17,65 | 17,75 | -2,20% | - |
| 18.03.2026 | 18,15 | 18,65 | 18,05 | 18,15 | 0,00% | - |
| 17.03.2026 | 17,95 | 18,35 | 17,85 | 18,15 | 0,83% | 1.813,00 |
| 16.03.2026 | 18,05 | 18,25 | 17,70 | 18,00 | 0,56% | 45,00 |
| 13.03.2026 | 17,65 | 18,25 | 17,45 | 17,90 | 1,42% | 60,00 |
| 12.03.2026 | 17,85 | 18,15 | 17,60 | 17,65 | -1,67% | 750,00 |
| 11.03.2026 | 18,55 | 18,55 | 17,80 | 17,95 | -3,23% | 450,00 |
| 10.03.2026 | 18,45 | 18,65 | 18,30 | 18,55 | 0,54% | 260,00 |
| 09.03.2026 | 18,25 | 18,55 | 17,70 | 18,45 | -0,54% | 445,00 |
| 06.03.2026 | 19,05 | 19,15 | 18,30 | 18,55 | -2,11% | 362,00 |
| 05.03.2026 | 19,05 | 19,25 | 18,80 | 18,95 | -0,52% | - |
| 04.03.2026 | 18,30 | 19,15 | 18,30 | 19,05 | 2,70% | - |
| 03.03.2026 | 18,85 | 18,95 | 18,15 | 18,55 | -2,37% | 12.255,00 |
| 02.03.2026 | 18,95 | 19,35 | 18,50 | 19,00 | -1,81% | 273,00 |
| 27.02.2026 | 19,70 | 19,90 | 19,25 | 19,35 | -2,27% | - |
| 26.02.2026 | 19,50 | 19,95 | 19,35 | 19,80 | 1,54% | - |
| 25.02.2026 | 19,40 | 19,75 | 19,35 | 19,50 | 0,52% | 6.050,00 |