21,900€
0,46%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 19,10 | 19,55 | 18,95 | 19,40 | 1,57% | - |
| 23.02.2026 | 19,75 | 20,05 | 18,95 | 19,10 | -4,50% | 495,00 |
| 20.02.2026 | 19,80 | 20,25 | 19,70 | 20,00 | 0,25% | 2.600,00 |
| 19.02.2026 | 19,90 | 20,50 | 19,75 | 19,95 | -0,99% | - |
| 18.02.2026 | 19,75 | 20,30 | 19,70 | 20,15 | 2,03% | - |
| 17.02.2026 | 19,70 | 19,75 | 19,45 | 19,75 | 0,51% | - |
| 16.02.2026 | 19,75 | 20,15 | 19,65 | 19,65 | 0,00% | 497,00 |
| 13.02.2026 | 19,65 | 19,90 | 19,45 | 19,65 | 0,00% | 2.430,00 |
| 12.02.2026 | 19,55 | 20,15 | 19,45 | 19,65 | 1,03% | 1.911,00 |
| 11.02.2026 | 19,75 | 19,75 | 19,25 | 19,45 | -1,27% | 60,00 |
| 10.02.2026 | 19,70 | 20,00 | 19,55 | 19,70 | -1,25% | - |
| 09.02.2026 | 19,65 | 20,05 | 19,55 | 19,95 | 1,27% | - |
| 06.02.2026 | 19,45 | 19,85 | 19,20 | 19,70 | 1,81% | 444,00 |
| 05.02.2026 | 19,65 | 20,05 | 19,15 | 19,35 | -1,02% | - |
| 04.02.2026 | 19,45 | 19,75 | 18,75 | 19,55 | 0,51% | 501,00 |
| 03.02.2026 | 21,00 | 21,20 | 19,35 | 19,45 | -7,38% | 210,00 |
| 02.02.2026 | 21,10 | 21,10 | 20,70 | 21,00 | -0,94% | 1.914,00 |
| 30.01.2026 | 21,00 | 21,40 | 20,90 | 21,20 | -0,93% | 527,00 |
| 29.01.2026 | 21,60 | 21,90 | 21,20 | 21,40 | -1,83% | 15,00 |
| 28.01.2026 | 21,60 | 21,90 | 21,50 | 21,80 | 0,00% | - |
| 27.01.2026 | 21,60 | 22,20 | 21,60 | 21,80 | 0,00% | 375,00 |
| 26.01.2026 | 22,20 | 22,40 | 21,70 | 21,80 | -3,11% | 1.513,00 |
| 23.01.2026 | 22,40 | 22,60 | 22,00 | 22,50 | -0,44% | - |
| 22.01.2026 | 23,00 | 23,30 | 22,40 | 22,60 | -2,59% | - |
| 21.01.2026 | 23,20 | 24,00 | 21,90 | 23,20 | -0,85% | - |
| 20.01.2026 | 23,20 | 23,60 | 22,90 | 23,40 | 0,00% | - |
| 19.01.2026 | 23,60 | 23,60 | 23,20 | 23,40 | -1,68% | - |
| 16.01.2026 | 23,40 | 24,00 | 23,40 | 23,80 | 0,85% | - |
| 15.01.2026 | 23,20 | 23,80 | 23,00 | 23,60 | 2,61% | - |
| 14.01.2026 | 23,40 | 23,80 | 22,80 | 23,00 | -2,54% | - |
| 13.01.2026 | 24,00 | 24,20 | 23,50 | 23,60 | -2,48% | - |
| 12.01.2026 | 24,20 | 24,40 | 23,80 | 24,20 | -0,82% | - |
| 09.01.2026 | 23,80 | 24,60 | 23,80 | 24,40 | 1,67% | - |
| 08.01.2026 | 24,20 | 24,20 | 23,60 | 24,00 | -1,64% | - |
| 07.01.2026 | 24,40 | 25,00 | 24,20 | 24,40 | -0,81% | 106,00 |
| 06.01.2026 | 24,20 | 24,80 | 24,20 | 24,60 | 0,82% | - |
| 05.01.2026 | 24,00 | 24,60 | 23,60 | 24,40 | 2,52% | 28,00 |
| 02.01.2026 | 23,80 | 24,00 | 23,60 | 23,80 | 0,00% | 205,00 |
| 30.12.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,85% | - |
| 29.12.2025 | 23,40 | 23,80 | 23,40 | 23,60 | 0,00% | - |
| 23.12.2025 | 23,40 | 23,90 | 23,40 | 23,60 | 0,00% | - |
| 22.12.2025 | 23,40 | 23,80 | 23,30 | 23,60 | 0,00% | - |
| 19.12.2025 | 23,60 | 23,80 | 23,30 | 23,60 | 0,43% | - |
| 18.12.2025 | 23,00 | 23,80 | 23,00 | 23,50 | 1,73% | - |
| 17.12.2025 | 23,40 | 23,80 | 23,10 | 23,10 | -2,12% | - |
| 16.12.2025 | 23,40 | 23,80 | 23,20 | 23,60 | 0,00% | - |
| 15.12.2025 | 23,00 | 24,00 | 23,00 | 23,60 | 1,72% | - |
| 12.12.2025 | 23,40 | 23,80 | 23,20 | 23,20 | 0,00% | - |
| 11.12.2025 | 23,40 | 23,80 | 23,20 | 23,20 | -1,69% | 567,00 |
| 10.12.2025 | 23,60 | 24,00 | 23,40 | 23,60 | -0,84% | - |
| 09.12.2025 | 23,60 | 24,20 | 23,60 | 23,80 | 0,00% | - |
| 08.12.2025 | 23,80 | 24,00 | 23,60 | 23,80 | -0,83% | 28,00 |
| 05.12.2025 | 23,40 | 24,20 | 23,40 | 24,00 | 1,69% | 472,00 |