1,700€
2,10%
Echtzeit-Aktienkurs Intercede Group PLC
Bid:
Ask:
Aktienkurse zur Intercede Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 20.10.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 0,60% | - |
| 19.10.2026 | 1,55 | 1,68 | 1,54 | 1,66 | 5,08% | - |
| 16.10.2026 | 1,57 | 1,58 | 1,57 | 1,58 | 1,29% | - |
| 15.10.2026 | 1,55 | 1,56 | 1,54 | 1,56 | 0,65% | - |
| 14.10.2026 | 1,57 | 1,58 | 1,54 | 1,55 | -1,28% | - |
| 12.10.2026 | 1,57 | 1,57 | 1,56 | 1,57 | 0,00% | - |
| 08.10.2026 | 1,58 | 1,64 | 1,53 | 1,57 | 1,29% | - |
| 07.10.2026 | 1,54 | 1,55 | 1,54 | 1,55 | -1,28% | - |
| 06.10.2026 | 1,56 | 1,66 | 1,55 | 1,57 | 0,32% | - |
| 05.10.2026 | 1,49 | 1,57 | 1,49 | 1,56 | 5,05% | - |
| 02.10.2026 | 1,49 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 01.10.2026 | 1,47 | 1,48 | 1,46 | 1,48 | 0,00% | - |
| 29.09.2026 | 1,47 | 1,48 | 1,47 | 1,48 | -0,34% | - |
| 28.09.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -4,82% | - |
| 24.09.2026 | 1,45 | 1,59 | 1,45 | 1,56 | 7,61% | - |
| 23.09.2026 | 1,41 | 1,46 | 1,40 | 1,45 | 3,58% | - |
| 22.09.2026 | 1,40 | 1,41 | 1,39 | 1,40 | -0,71% | - |
| 21.09.2026 | 1,42 | 1,42 | 1,40 | 1,41 | -1,40% | - |
| 18.09.2026 | 1,42 | 1,45 | 1,42 | 1,43 | -0,35% | - |
| 17.09.2026 | 1,45 | 1,45 | 1,42 | 1,43 | 0,00% | - |
| 16.09.2026 | 1,44 | 1,44 | 1,43 | 1,43 | 3,25% | - |
| 15.09.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,84% | - |
| 14.09.2026 | 1,35 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 11.09.2026 | 1,36 | 1,37 | 1,36 | 1,36 | 1,87% | - |
| 09.09.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,11% | - |
| 08.09.2026 | 1,31 | 1,36 | 1,31 | 1,35 | 3,05% | - |
| 07.09.2026 | 1,32 | 1,38 | 1,31 | 1,31 | -0,38% | - |
| 04.09.2026 | 1,32 | 1,32 | 1,31 | 1,32 | 0,38% | - |
| 03.09.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 1,55% | - |
| 02.09.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 01.09.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 0,78% | - |
| 31.08.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 27.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 25.08.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -1,87% | - |
| 24.08.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 1,14% | - |
| 19.08.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 1,15% | - |
| 17.08.2026 | 1,37 | 1,37 | 1,30 | 1,31 | -4,74% | - |
| 14.08.2026 | 1,36 | 1,37 | 1,35 | 1,37 | 1,48% | - |
| 13.08.2026 | 1,34 | 1,36 | 1,33 | 1,35 | 1,50% | - |
| 12.08.2026 | 1,33 | 1,34 | 1,33 | 1,33 | 1,14% | - |
| 11.08.2026 | 1,37 | 1,37 | 1,32 | 1,32 | -3,66% | - |
| 07.08.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 0,37% | - |
| 06.08.2026 | 1,29 | 1,36 | 1,28 | 1,36 | 2,64% | - |
| 05.08.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | - |
| 04.08.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 4,76% | - |
| 31.07.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 1,61% | - |
| 30.07.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -0,40% | - |
| 29.07.2026 | 1,25 | 1,26 | 1,24 | 1,25 | -0,80% | - |
| 28.07.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -1,95% | - |
| 27.07.2026 | 1,29 | 1,30 | 1,26 | 1,28 | 0,79% | - |
| 24.07.2026 | 1,26 | 1,27 | 1,25 | 1,27 | 0,40% | - |
| 23.07.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 0,80% | - |
| 22.07.2026 | 1,27 | 1,27 | 1,25 | 1,26 | 0,00% | - |
| 21.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 20.07.2026 | 1,31 | 1,32 | 1,26 | 1,26 | -4,20% | - |
| 17.07.2026 | 1,31 | 1,33 | 1,30 | 1,31 | -0,38% | - |
| 16.07.2026 | 1,25 | 1,32 | 1,25 | 1,32 | 5,20% | - |
| 15.07.2026 | 1,21 | 1,25 | 1,21 | 1,25 | 2,04% | - |
| 13.07.2026 | 1,23 | 1,25 | 1,22 | 1,23 | -1,21% | - |
| 10.07.2026 | 1,24 | 1,25 | 1,24 | 1,24 | -1,98% | - |
| 09.07.2026 | 1,27 | 1,27 | 1,26 | 1,27 | 3,69% | - |
| 08.07.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 1,67% | - |
| 07.07.2026 | 1,20 | 1,21 | 1,20 | 1,20 | -2,44% | - |
| 03.07.2026 | 1,28 | 1,28 | 1,22 | 1,23 | -2,38% | - |
| 02.07.2026 | 1,24 | 1,28 | 1,23 | 1,26 | -3,45% | - |
| 30.06.2026 | 1,32 | 1,33 | 1,31 | 1,31 | 3,16% | - |
| 26.06.2026 | 1,17 | 1,27 | 1,16 | 1,27 | 6,75% | - |
| 25.06.2026 | 1,29 | 1,30 | 1,18 | 1,19 | -10,90% | - |
| 24.06.2026 | 1,37 | 1,38 | 1,33 | 1,33 | -0,75% | - |
| 23.06.2026 | 1,37 | 1,44 | 1,34 | 1,34 | -3,25% | - |
| 22.06.2026 | 1,39 | 1,40 | 1,39 | 1,39 | -0,36% | - |
| 19.06.2026 | 1,36 | 1,41 | 1,36 | 1,39 | 1,83% | - |
| 18.06.2026 | 1,42 | 1,43 | 1,36 | 1,37 | -3,53% | - |
| 17.06.2026 | 1,42 | 1,43 | 1,41 | 1,42 | -0,35% | - |
| 16.06.2026 | 1,36 | 1,43 | 1,36 | 1,42 | 3,65% | - |
| 15.06.2026 | 1,30 | 1,37 | 1,30 | 1,37 | 8,73% | - |
| 11.06.2026 | 1,34 | 1,35 | 1,26 | 1,26 | -5,97% | - |
| 10.06.2026 | 1,37 | 1,38 | 1,30 | 1,34 | 0,00% | - |
| 09.06.2026 | 1,39 | 1,39 | 1,33 | 1,34 | -1,11% | - |
| 08.06.2026 | 1,44 | 1,44 | 1,36 | 1,36 | -5,24% | - |
| 05.06.2026 | 1,41 | 1,44 | 1,41 | 1,43 | 1,06% | - |
| 04.06.2026 | 1,52 | 1,52 | 1,41 | 1,42 | -7,82% | - |
| 03.06.2026 | 1,42 | 1,54 | 1,42 | 1,54 | 8,87% | - |
| 02.06.2026 | 1,38 | 1,41 | 1,37 | 1,41 | 3,30% | - |
| 01.06.2026 | 1,36 | 1,37 | 1,35 | 1,37 | 1,49% | - |
| 29.05.2026 | 1,36 | 1,36 | 1,33 | 1,35 | 0,37% | - |
| 28.05.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 5,93% | - |
| 26.05.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 1,20% | - |
| 22.05.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -3,10% | - |
| 20.05.2026 | 1,19 | 1,29 | 1,19 | 1,29 | 7,50% | - |
| 15.05.2026 | 1,19 | 1,20 | 1,19 | 1,20 | -2,44% | - |
| 13.05.2026 | 1,25 | 1,25 | 1,23 | 1,23 | -1,60% | - |
| 12.05.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -3,47% | - |
| 11.05.2026 | 1,30 | 1,31 | 1,30 | 1,30 | -3,72% | - |
| 08.05.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -2,18% | - |
| 07.05.2026 | 1,34 | 1,38 | 1,33 | 1,38 | 4,96% | - |
| 06.05.2026 | 1,24 | 1,32 | 1,24 | 1,31 | 7,82% | - |
| 05.05.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 04.05.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 1,25% | - |