2,130€
-1,39%
Echtzeit-Aktienkurs Intercede Group PLC
Bid:
Ask:
Aktienkurse zur Intercede Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 2,14 | 2,14 | 2,13 | 2,13 | -1,39% | - |
| 04.07.2025 | 2,17 | 2,18 | 2,16 | 2,16 | -0,92% | - |
| 03.07.2025 | 2,17 | 2,20 | 2,17 | 2,18 | 0,00% | - |
| 02.07.2025 | 2,21 | 2,22 | 2,17 | 2,18 | -1,36% | - |
| 01.07.2025 | 2,18 | 2,21 | 2,17 | 2,21 | 1,38% | - |
| 30.06.2025 | 2,18 | 2,19 | 2,17 | 2,18 | -0,46% | - |
| 27.06.2025 | 2,25 | 2,26 | 2,18 | 2,19 | -2,23% | - |
| 26.06.2025 | 2,16 | 2,27 | 2,16 | 2,24 | 3,23% | - |
| 25.06.2025 | 2,10 | 2,20 | 2,08 | 2,17 | 3,83% | - |
| 24.06.2025 | 2,16 | 2,16 | 2,00 | 2,09 | -1,88% | - |
| 23.06.2025 | 2,04 | 2,17 | 2,03 | 2,13 | 3,90% | - |
| 20.06.2025 | 2,04 | 2,07 | 2,02 | 2,05 | 1,49% | - |
| 19.06.2025 | 2,04 | 2,07 | 2,02 | 2,02 | -1,94% | - |
| 18.06.2025 | 1,98 | 2,09 | 1,98 | 2,06 | 4,30% | - |
| 17.06.2025 | 1,98 | 2,00 | 1,98 | 1,98 | -0,50% | - |
| 16.06.2025 | 1,98 | 2,00 | 1,97 | 1,99 | 0,51% | - |
| 13.06.2025 | 1,99 | 2,00 | 1,94 | 1,98 | -0,75% | - |
| 12.06.2025 | 2,01 | 2,02 | 1,99 | 1,99 | -1,00% | - |
| 11.06.2025 | 2,03 | 2,04 | 2,01 | 2,01 | -0,99% | - |
| 10.06.2025 | 2,02 | 2,04 | 2,01 | 2,03 | 0,74% | - |
| 09.06.2025 | 2,03 | 2,04 | 2,01 | 2,02 | -0,74% | - |
| 06.06.2025 | 2,03 | 2,04 | 2,03 | 2,03 | 0,00% | - |
| 05.06.2025 | 1,93 | 2,05 | 1,93 | 2,03 | 5,18% | - |
| 04.06.2025 | 1,94 | 1,96 | 1,93 | 1,93 | -0,52% | - |
| 03.06.2025 | 1,91 | 1,94 | 1,91 | 1,94 | 1,31% | - |
| 02.06.2025 | 1,99 | 2,01 | 1,91 | 1,92 | -4,49% | - |
| 30.05.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 0,25% | - |
| 29.05.2025 | 2,01 | 2,02 | 1,99 | 2,00 | 0,50% | - |
| 28.05.2025 | 1,98 | 1,99 | 1,97 | 1,99 | 0,76% | - |
| 27.05.2025 | 1,99 | 2,01 | 1,98 | 1,98 | -0,75% | - |
| 26.05.2025 | 2,02 | 2,03 | 1,97 | 1,99 | 0,00% | - |
| 23.05.2025 | 1,98 | 2,01 | 1,97 | 1,99 | -0,25% | - |
| 22.05.2025 | 1,92 | 2,00 | 1,92 | 2,00 | 3,91% | - |
| 21.05.2025 | 2,00 | 2,01 | 1,92 | 1,92 | -4,00% | - |
| 20.05.2025 | 2,06 | 2,07 | 1,99 | 2,00 | -3,38% | - |
| 19.05.2025 | 2,10 | 2,12 | 2,07 | 2,07 | -1,90% | 420,00 |
| 16.05.2025 | 2,08 | 2,11 | 2,06 | 2,11 | 1,69% | - |
| 15.05.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 0,97% | - |
| 14.05.2025 | 2,06 | 2,08 | 2,05 | 2,06 | 0,00% | - |
| 13.05.2025 | 2,14 | 2,15 | 2,05 | 2,06 | -4,42% | - |
| 12.05.2025 | 2,16 | 2,18 | 2,13 | 2,15 | 0,47% | - |
| 09.05.2025 | 2,12 | 2,17 | 2,11 | 2,14 | 1,42% | - |
| 08.05.2025 | 2,04 | 2,13 | 2,04 | 2,11 | 3,43% | - |
| 07.05.2025 | 1,97 | 2,05 | 1,96 | 2,04 | 4,08% | - |
| 06.05.2025 | 1,91 | 1,98 | 1,91 | 1,96 | 2,62% | - |
| 05.05.2025 | 1,91 | 1,92 | 1,91 | 1,91 | -0,52% | - |
| 02.05.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 2,95% | - |
| 30.04.2025 | 1,94 | 1,95 | 1,86 | 1,87 | -3,62% | - |
| 29.04.2025 | 1,89 | 2,06 | 1,89 | 1,94 | 2,11% | - |
| 28.04.2025 | 1,77 | 1,92 | 1,77 | 1,90 | 6,76% | - |
| 25.04.2025 | 1,78 | 1,79 | 1,72 | 1,78 | 0,00% | - |
| 24.04.2025 | 1,77 | 1,78 | 1,73 | 1,78 | 0,28% | - |
| 23.04.2025 | 1,80 | 1,80 | 1,75 | 1,77 | 0,00% | - |
| 22.04.2025 | 1,78 | 1,80 | 1,74 | 1,77 | -1,67% | - |
| 17.04.2025 | 1,79 | 1,81 | 1,76 | 1,80 | 1,12% | - |
| 16.04.2025 | 1,78 | 1,82 | 1,78 | 1,78 | -1,66% | - |
| 15.04.2025 | 1,80 | 1,82 | 1,80 | 1,81 | 0,84% | - |
| 14.04.2025 | 1,81 | 1,82 | 1,78 | 1,80 | -0,55% | - |
| 11.04.2025 | 1,78 | 1,82 | 1,75 | 1,81 | 1,98% | - |
| 10.04.2025 | 1,67 | 1,80 | 1,65 | 1,77 | -1,67% | - |
| 09.04.2025 | 1,55 | 1,81 | 1,55 | 1,80 | 15,76% | - |
| 08.04.2025 | 1,52 | 1,60 | 1,49 | 1,56 | 3,67% | - |
| 07.04.2025 | 1,48 | 1,54 | 1,44 | 1,50 | -2,60% | - |
| 04.04.2025 | 1,74 | 1,74 | 1,52 | 1,54 | -11,49% | - |
| 03.04.2025 | 1,68 | 1,75 | 1,68 | 1,74 | 0,29% | - |
| 02.04.2025 | 1,69 | 1,79 | 1,69 | 1,74 | 2,06% | - |
| 01.04.2025 | 1,70 | 1,72 | 1,67 | 1,70 | 0,00% | - |
| 31.03.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 0,59% | - |
| 28.03.2025 | 1,69 | 1,73 | 1,68 | 1,69 | -0,88% | - |
| 27.03.2025 | 1,69 | 1,73 | 1,69 | 1,71 | 0,29% | - |
| 26.03.2025 | 1,67 | 1,75 | 1,66 | 1,70 | 2,10% | - |
| 25.03.2025 | 1,57 | 1,72 | 1,57 | 1,67 | 6,05% | - |
| 24.03.2025 | 1,58 | 1,58 | 1,55 | 1,57 | 0,32% | - |
| 21.03.2025 | 1,57 | 1,57 | 1,56 | 1,57 | 0,00% | - |
| 20.03.2025 | 1,58 | 1,60 | 1,56 | 1,57 | -1,57% | - |
| 19.03.2025 | 1,58 | 1,60 | 1,52 | 1,59 | 0,00% | - |
| 18.03.2025 | 1,66 | 1,67 | 1,59 | 1,59 | -3,93% | - |
| 17.03.2025 | 1,68 | 1,72 | 1,66 | 1,66 | -1,78% | - |
| 14.03.2025 | 1,66 | 1,71 | 1,63 | 1,69 | 1,81% | - |
| 13.03.2025 | 1,69 | 1,70 | 1,61 | 1,66 | -2,36% | - |
| 12.03.2025 | 1,65 | 1,77 | 1,64 | 1,70 | 3,35% | - |
| 11.03.2025 | 1,64 | 1,67 | 1,62 | 1,64 | 0,61% | - |
| 10.03.2025 | 1,73 | 1,73 | 1,57 | 1,63 | -6,05% | - |
| 07.03.2025 | 1,74 | 1,75 | 1,72 | 1,74 | -0,57% | - |
| 06.03.2025 | 1,75 | 1,77 | 1,74 | 1,75 | 0,00% | - |
| 05.03.2025 | 1,79 | 1,80 | 1,74 | 1,75 | -1,97% | - |
| 04.03.2025 | 1,82 | 1,84 | 1,77 | 1,78 | -1,93% | - |
| 03.03.2025 | 1,90 | 1,90 | 1,80 | 1,82 | -3,71% | - |
| 28.02.2025 | 1,84 | 1,89 | 1,84 | 1,89 | 1,89% | - |
| 27.02.2025 | 1,86 | 1,87 | 1,80 | 1,85 | -0,54% | - |
| 26.02.2025 | 1,92 | 1,93 | 1,85 | 1,86 | -2,87% | - |
| 25.02.2025 | 1,81 | 1,93 | 1,81 | 1,92 | 6,09% | - |
| 24.02.2025 | 1,93 | 1,94 | 1,80 | 1,81 | -5,00% | - |
| 21.02.2025 | 1,92 | 1,94 | 1,86 | 1,90 | -1,04% | - |
| 20.02.2025 | 1,98 | 2,00 | 1,87 | 1,92 | -2,78% | - |
| 19.02.2025 | 2,10 | 2,11 | 1,94 | 1,98 | -5,95% | - |
| 18.02.2025 | 2,16 | 2,17 | 2,03 | 2,10 | -3,23% | - |
| 17.02.2025 | 2,17 | 2,20 | 2,17 | 2,17 | 0,00% | - |
| 14.02.2025 | 2,17 | 2,18 | 2,17 | 2,17 | 0,00% | - |
| 13.02.2025 | 2,20 | 2,22 | 2,17 | 2,17 | -0,91% | - |