1,245€
-8,12%
Echtzeit-Aktienkurs Intercede Group PLC
Bid:
Ask:
Aktienkurse zur Intercede Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 1,39 | 1,39 | 1,36 | 1,36 | -2,52% | - |
| 19.02.2026 | 1,42 | 1,43 | 1,39 | 1,39 | -2,11% | - |
| 18.02.2026 | 1,42 | 1,42 | 1,41 | 1,42 | 0,00% | - |
| 17.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,35% | - |
| 16.02.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 1,42% | - |
| 13.02.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 0,36% | - |
| 12.02.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,00% | - |
| 11.02.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,36% | - |
| 10.02.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,00% | - |
| 09.02.2026 | 1,41 | 1,41 | 1,39 | 1,40 | -2,79% | - |
| 06.02.2026 | 1,44 | 1,44 | 1,43 | 1,44 | 0,35% | - |
| 05.02.2026 | 1,46 | 1,46 | 1,43 | 1,43 | -1,72% | - |
| 04.02.2026 | 1,40 | 1,46 | 1,39 | 1,46 | 6,59% | - |
| 03.02.2026 | 1,37 | 1,37 | 1,36 | 1,37 | 0,37% | - |
| 02.02.2026 | 1,36 | 1,37 | 1,34 | 1,36 | -0,37% | - |
| 30.01.2026 | 1,37 | 1,38 | 1,37 | 1,37 | -1,80% | - |
| 29.01.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,36% | - |
| 28.01.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 2,21% | - |
| 22.01.2026 | 1,35 | 1,36 | 1,34 | 1,36 | 4,63% | - |
| 21.01.2026 | 1,29 | 1,30 | 1,29 | 1,30 | -3,00% | - |
| 16.01.2026 | 1,34 | 1,35 | 1,33 | 1,34 | -1,11% | - |
| 15.01.2026 | 1,29 | 1,36 | 1,29 | 1,35 | 1,50% | - |
| 14.01.2026 | 1,41 | 1,41 | 1,33 | 1,33 | -7,96% | - |
| 12.01.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -1,03% | - |
| 09.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | - |
| 08.01.2026 | 1,46 | 1,46 | 1,45 | 1,46 | -2,35% | - |
| 07.01.2026 | 1,45 | 1,50 | 1,45 | 1,49 | -1,65% | - |
| 06.01.2026 | 1,52 | 1,53 | 1,52 | 1,52 | 0,00% | - |
| 05.01.2026 | 1,48 | 1,53 | 1,48 | 1,52 | 8,21% | - |
| 02.01.2026 | 1,41 | 1,41 | 1,39 | 1,40 | -0,36% | - |
| 29.12.2025 | 1,41 | 1,42 | 1,40 | 1,41 | -0,35% | - |
| 23.12.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -3,42% | - |
| 22.12.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,34% | - |
| 19.12.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,34% | - |
| 18.12.2025 | 1,45 | 1,46 | 1,45 | 1,45 | -0,34% | - |
| 17.12.2025 | 1,46 | 1,46 | 1,44 | 1,46 | -0,34% | - |
| 15.12.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -1,35% | - |
| 12.12.2025 | 1,48 | 1,49 | 1,48 | 1,48 | -0,34% | - |
| 11.12.2025 | 1,49 | 1,49 | 1,48 | 1,49 | -0,34% | - |
| 10.12.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -1,32% | - |
| 08.12.2025 | 1,52 | 1,53 | 1,51 | 1,51 | -2,27% | - |
| 05.12.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,00% | - |
| 04.12.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,64% | - |
| 03.12.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 02.12.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,33% | - |
| 01.12.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -0,33% | - |
| 28.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 27.11.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,68% | - |
| 26.11.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,00% | - |
| 25.11.2025 | 1,45 | 1,55 | 1,45 | 1,46 | 0,69% | - |
| 24.11.2025 | 1,47 | 1,48 | 1,45 | 1,45 | 0,35% | - |
| 21.11.2025 | 1,48 | 1,48 | 1,44 | 1,45 | -7,07% | - |
| 18.11.2025 | 1,55 | 1,57 | 1,54 | 1,56 | -3,42% | - |
| 17.11.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -0,31% | - |
| 14.11.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -1,22% | - |
| 13.11.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -0,30% | - |
| 12.11.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,31% | - |
| 11.11.2025 | 1,63 | 1,64 | 1,62 | 1,64 | 0,31% | - |
| 10.11.2025 | 1,59 | 1,63 | 1,58 | 1,63 | 0,93% | - |
| 07.11.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -1,22% | - |
| 06.11.2025 | 1,62 | 1,64 | 1,62 | 1,64 | -0,30% | - |
| 05.11.2025 | 1,67 | 1,67 | 1,62 | 1,64 | -2,09% | - |
| 04.11.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -2,33% | - |
| 31.10.2025 | 1,72 | 1,73 | 1,72 | 1,72 | -4,19% | - |
| 30.10.2025 | 1,80 | 1,80 | 1,79 | 1,79 | 0,00% | - |
| 29.10.2025 | 1,84 | 1,84 | 1,79 | 1,79 | -2,72% | - |
| 28.10.2025 | 1,86 | 1,87 | 1,84 | 1,84 | -1,34% | - |
| 27.10.2025 | 1,82 | 1,88 | 1,82 | 1,87 | 3,32% | - |
| 24.10.2025 | 1,81 | 1,82 | 1,81 | 1,81 | -0,55% | - |
| 22.10.2025 | 1,81 | 1,82 | 1,80 | 1,82 | 0,00% | - |
| 21.10.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 0,55% | - |
| 20.10.2025 | 1,81 | 1,82 | 1,80 | 1,81 | 1,12% | - |
| 17.10.2025 | 1,84 | 1,84 | 1,78 | 1,79 | -3,25% | - |
| 16.10.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 0,00% | - |
| 15.10.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 0,54% | - |
| 14.10.2025 | 1,82 | 1,85 | 1,82 | 1,84 | -0,81% | - |
| 13.10.2025 | 1,86 | 1,86 | 1,84 | 1,85 | 4,23% | - |
| 10.10.2025 | 1,81 | 1,81 | 1,77 | 1,78 | -1,39% | - |
| 09.10.2025 | 2,04 | 2,04 | 1,77 | 1,80 | -11,33% | - |
| 08.10.2025 | 2,04 | 2,04 | 2,03 | 2,03 | -0,25% | - |
| 06.10.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 0,49% | - |
| 02.10.2025 | 2,02 | 2,03 | 2,02 | 2,03 | 0,50% | - |
| 01.10.2025 | 2,00 | 2,04 | 2,00 | 2,02 | -0,74% | - |
| 29.09.2025 | 2,03 | 2,04 | 2,03 | 2,03 | 0,00% | - |
| 26.09.2025 | 2,03 | 2,04 | 2,01 | 2,03 | 0,00% | - |
| 25.09.2025 | 2,03 | 2,04 | 2,03 | 2,03 | 1,25% | - |
| 24.09.2025 | 1,99 | 2,01 | 1,99 | 2,01 | 0,50% | - |
| 22.09.2025 | 2,00 | 2,02 | 1,99 | 2,00 | -0,99% | - |
| 19.09.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 2,03% | - |
| 18.09.2025 | 1,98 | 1,98 | 1,97 | 1,98 | 0,00% | - |
| 17.09.2025 | 1,98 | 1,98 | 1,96 | 1,98 | -0,25% | - |
| 15.09.2025 | 1,98 | 1,99 | 1,98 | 1,98 | -0,50% | - |
| 09.09.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 0,76% | - |
| 08.09.2025 | 1,98 | 1,98 | 1,97 | 1,98 | 0,00% | - |
| 05.09.2025 | 1,99 | 2,00 | 1,97 | 1,98 | -0,75% | - |
| 04.09.2025 | 1,95 | 2,00 | 1,95 | 1,99 | 0,00% | - |
| 03.09.2025 | 1,95 | 2,00 | 1,95 | 1,99 | 0,00% | - |
| 02.09.2025 | 1,98 | 2,00 | 1,98 | 1,99 | -0,25% | - |
| 01.09.2025 | 1,99 | 2,01 | 1,98 | 2,00 | 0,00% | - |
| 29.08.2025 | 1,99 | 2,01 | 1,98 | 2,00 | 0,00% | - |