3,640€
-1,09%
Echtzeit-Aktienkurs TP ICAP Group PLC
Bid:
Ask:
Aktienkurse zur TP ICAP Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,67 | 3,72 | 3,65 | 3,65 | -0,82% | - |
| 04.05.2026 | 3,68 | 3,69 | 3,66 | 3,68 | 0,55% | 56,00 |
| 30.04.2026 | 3,61 | 3,67 | 3,58 | 3,66 | 0,83% | - |
| 29.04.2026 | 3,54 | 3,66 | 3,54 | 3,63 | -0,27% | 4.125,00 |
| 28.04.2026 | 3,60 | 3,67 | 3,59 | 3,64 | 1,96% | - |
| 27.04.2026 | 3,57 | 3,62 | 3,55 | 3,57 | 0,00% | - |
| 24.04.2026 | 3,57 | 3,59 | 3,53 | 3,57 | 0,28% | - |
| 23.04.2026 | 3,57 | 3,62 | 3,56 | 3,56 | -0,28% | - |
| 22.04.2026 | 3,56 | 3,59 | 3,54 | 3,57 | 0,28% | - |
| 21.04.2026 | 3,54 | 3,60 | 3,54 | 3,56 | 0,28% | - |
| 20.04.2026 | 3,55 | 3,57 | 3,51 | 3,55 | -0,28% | 25.104,00 |
| 17.04.2026 | 3,40 | 3,56 | 3,40 | 3,56 | 1,42% | - |
| 16.04.2026 | 3,49 | 3,54 | 3,48 | 3,51 | 0,57% | - |
| 15.04.2026 | 3,47 | 3,51 | 3,45 | 3,49 | 1,75% | - |
| 14.04.2026 | 3,41 | 3,47 | 3,38 | 3,43 | 1,18% | 1.911,00 |
| 13.04.2026 | 3,32 | 3,41 | 3,32 | 3,39 | 1,19% | - |
| 10.04.2026 | 3,30 | 3,37 | 3,30 | 3,35 | 1,82% | - |
| 09.04.2026 | 3,25 | 3,35 | 3,19 | 3,29 | -0,60% | 2.698,00 |
| 08.04.2026 | 3,35 | 3,40 | 3,28 | 3,31 | 0,61% | 6.794,00 |
| 07.04.2026 | 3,22 | 3,30 | 3,21 | 3,29 | 4,11% | 128,00 |
| 02.04.2026 | 3,19 | 3,23 | 3,13 | 3,16 | 0,00% | 3.348,00 |
| 01.04.2026 | 3,12 | 3,19 | 3,12 | 3,16 | 2,27% | - |
| 31.03.2026 | 3,08 | 3,17 | 3,08 | 3,09 | 1,64% | - |
| 30.03.2026 | 2,96 | 3,10 | 2,96 | 3,04 | -2,56% | - |
| 27.03.2026 | 3,12 | 3,16 | 3,05 | 3,12 | -0,32% | - |
| 26.03.2026 | 3,12 | 3,16 | 3,09 | 3,13 | -0,32% | - |
| 25.03.2026 | 3,00 | 3,17 | 3,00 | 3,14 | 0,96% | 11.875,00 |
| 24.03.2026 | 3,10 | 3,11 | 3,05 | 3,11 | 1,63% | - |
| 23.03.2026 | 3,11 | 3,13 | 3,03 | 3,06 | -2,24% | - |
| 20.03.2026 | 3,16 | 3,19 | 3,10 | 3,13 | -1,57% | - |
| 19.03.2026 | 3,20 | 3,23 | 3,16 | 3,18 | 0,00% | - |
| 18.03.2026 | 3,22 | 3,27 | 3,18 | 3,18 | -1,24% | 3.692,00 |
| 17.03.2026 | 3,18 | 3,24 | 3,17 | 3,22 | 2,22% | - |
| 16.03.2026 | 3,15 | 3,20 | 3,13 | 3,15 | 1,61% | - |
| 13.03.2026 | 3,14 | 3,18 | 3,04 | 3,10 | 0,65% | - |
| 12.03.2026 | 2,85 | 3,16 | 2,84 | 3,08 | 6,57% | 1.488,00 |
| 11.03.2026 | 2,90 | 2,99 | 2,82 | 2,89 | -3,67% | - |
| 10.03.2026 | 2,98 | 3,02 | 2,96 | 3,00 | 1,01% | - |
| 09.03.2026 | 2,97 | 2,99 | 2,89 | 2,97 | -0,67% | - |
| 06.03.2026 | 2,96 | 3,01 | 2,92 | 2,99 | 1,01% | - |
| 05.03.2026 | 2,90 | 2,99 | 2,88 | 2,96 | 2,42% | - |
| 04.03.2026 | 2,86 | 2,93 | 2,84 | 2,89 | 1,05% | - |
| 03.03.2026 | 2,87 | 2,89 | 2,82 | 2,86 | -1,38% | - |
| 02.03.2026 | 2,90 | 2,90 | 2,82 | 2,90 | 0,35% | - |
| 27.02.2026 | 2,80 | 2,96 | 2,80 | 2,89 | -1,03% | 112,00 |
| 26.02.2026 | 2,89 | 2,94 | 2,88 | 2,92 | 0,69% | 210,00 |
| 25.02.2026 | 2,92 | 2,99 | 2,87 | 2,90 | -1,36% | - |
| 24.02.2026 | 2,93 | 2,96 | 2,91 | 2,94 | -0,34% | - |
| 23.02.2026 | 2,96 | 3,04 | 2,92 | 2,95 | -3,28% | 1.215,00 |
| 20.02.2026 | 2,95 | 3,05 | 2,95 | 3,05 | 2,35% | - |
| 19.02.2026 | 3,00 | 3,02 | 2,95 | 2,98 | -0,67% | - |
| 18.02.2026 | 2,96 | 3,01 | 2,93 | 3,00 | 1,69% | - |
| 17.02.2026 | 2,91 | 2,96 | 2,89 | 2,95 | 0,68% | - |
| 16.02.2026 | 2,94 | 2,97 | 2,92 | 2,93 | 0,00% | - |
| 13.02.2026 | 2,86 | 2,95 | 2,85 | 2,93 | 2,81% | - |
| 12.02.2026 | 2,85 | 2,91 | 2,85 | 2,85 | 0,00% | - |
| 11.02.2026 | 2,88 | 2,90 | 2,82 | 2,85 | -0,70% | - |
| 10.02.2026 | 2,89 | 2,92 | 2,86 | 2,87 | -0,35% | - |
| 09.02.2026 | 2,86 | 2,91 | 2,86 | 2,88 | 0,70% | - |
| 06.02.2026 | 2,88 | 2,90 | 2,83 | 2,86 | -2,05% | - |
| 05.02.2026 | 2,95 | 2,98 | 2,85 | 2,92 | -0,68% | 59.604,00 |
| 04.02.2026 | 2,92 | 2,99 | 2,90 | 2,94 | -0,68% | - |
| 03.02.2026 | 2,97 | 3,01 | 2,92 | 2,96 | -1,99% | - |
| 02.02.2026 | 2,84 | 3,02 | 2,84 | 3,02 | 2,37% | - |
| 30.01.2026 | 2,94 | 2,97 | 2,92 | 2,95 | -1,67% | - |
| 29.01.2026 | 2,96 | 3,01 | 2,94 | 3,00 | 0,33% | - |
| 28.01.2026 | 2,94 | 3,00 | 2,93 | 2,99 | 1,70% | - |
| 27.01.2026 | 2,97 | 2,99 | 2,93 | 2,94 | -1,01% | - |
| 26.01.2026 | 2,98 | 3,00 | 2,95 | 2,97 | -1,00% | - |
| 23.01.2026 | 2,98 | 3,01 | 2,96 | 3,00 | 0,67% | - |
| 22.01.2026 | 2,93 | 3,00 | 2,91 | 2,98 | 2,05% | - |
| 21.01.2026 | 2,94 | 2,95 | 2,88 | 2,92 | 0,00% | - |
| 20.01.2026 | 2,91 | 2,96 | 2,88 | 2,92 | 0,00% | 1.870,00 |
| 19.01.2026 | 2,88 | 2,96 | 2,88 | 2,92 | -1,35% | - |
| 16.01.2026 | 2,94 | 2,99 | 2,93 | 2,96 | 0,00% | 989,00 |
| 15.01.2026 | 2,89 | 2,98 | 2,88 | 2,96 | 2,07% | - |
| 14.01.2026 | 2,85 | 2,90 | 2,85 | 2,90 | 1,40% | - |
| 13.01.2026 | 2,90 | 2,93 | 2,85 | 2,86 | -1,04% | - |
| 12.01.2026 | 2,92 | 2,93 | 2,88 | 2,89 | -1,03% | - |
| 09.01.2026 | 2,92 | 2,95 | 2,88 | 2,92 | 0,00% | - |
| 08.01.2026 | 2,92 | 2,92 | 2,88 | 2,92 | 0,00% | 2.890,00 |
| 07.01.2026 | 2,95 | 2,95 | 2,90 | 2,92 | -1,35% | - |
| 06.01.2026 | 2,94 | 2,97 | 2,94 | 2,96 | 0,68% | - |
| 05.01.2026 | 2,92 | 2,95 | 2,86 | 2,94 | 0,68% | - |
| 02.01.2026 | 2,99 | 2,99 | 2,90 | 2,92 | -1,68% | - |
| 30.12.2025 | 2,94 | 2,98 | 2,93 | 2,97 | 1,02% | 1.617,00 |
| 29.12.2025 | 2,98 | 2,98 | 2,92 | 2,94 | -0,34% | - |
| 23.12.2025 | 2,95 | 2,98 | 2,92 | 2,95 | 1,03% | - |
| 22.12.2025 | 2,92 | 2,96 | 2,89 | 2,92 | 0,69% | - |
| 19.12.2025 | 2,93 | 2,93 | 2,88 | 2,90 | -0,68% | - |
| 18.12.2025 | 2,89 | 2,93 | 2,88 | 2,92 | 0,69% | - |
| 17.12.2025 | 2,91 | 2,92 | 2,87 | 2,90 | 0,00% | - |
| 16.12.2025 | 2,88 | 2,91 | 2,87 | 2,90 | 1,05% | - |
| 15.12.2025 | 2,86 | 2,93 | 2,86 | 2,87 | -0,35% | - |
| 12.12.2025 | 2,84 | 2,89 | 2,82 | 2,88 | 1,05% | - |
| 11.12.2025 | 2,76 | 2,86 | 2,76 | 2,85 | 0,00% | - |
| 10.12.2025 | 2,85 | 2,87 | 2,83 | 2,85 | 0,00% | - |
| 09.12.2025 | 2,89 | 2,89 | 2,84 | 2,85 | -0,35% | - |
| 08.12.2025 | 2,87 | 2,89 | 2,85 | 2,86 | -0,35% | - |
| 05.12.2025 | 2,78 | 2,90 | 2,78 | 2,87 | 1,06% | - |