2,100€
1,20%
Echtzeit-Aktienkurs Intercede Group PLC
Bid:
Ask:
Aktienkurse zur Intercede Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2025 | 2,20 | 2,21 | 2,18 | 2,19 | -0,45% | - |
| 11.02.2025 | 2,18 | 2,21 | 2,18 | 2,20 | 0,00% | - |
| 10.02.2025 | 2,20 | 2,21 | 2,20 | 2,20 | 0,00% | - |
| 07.02.2025 | 2,20 | 2,21 | 2,18 | 2,20 | 0,00% | - |
| 06.02.2025 | 2,28 | 2,29 | 2,18 | 2,20 | -3,51% | - |
| 05.02.2025 | 2,26 | 2,30 | 2,26 | 2,28 | 0,44% | - |
| 04.02.2025 | 2,27 | 2,28 | 2,26 | 2,27 | 0,00% | 40,00 |
| 03.02.2025 | 2,23 | 2,30 | 2,23 | 2,27 | -0,87% | - |
| 31.01.2025 | 2,30 | 2,32 | 2,29 | 2,29 | -0,43% | - |
| 30.01.2025 | 2,22 | 2,33 | 2,21 | 2,30 | 3,60% | - |
| 29.01.2025 | 2,22 | 2,23 | 2,21 | 2,22 | 0,00% | - |
| 28.01.2025 | 2,23 | 2,25 | 2,22 | 2,22 | -0,45% | - |
| 27.01.2025 | 2,20 | 2,24 | 2,20 | 2,23 | 0,45% | - |
| 24.01.2025 | 2,26 | 2,27 | 2,22 | 2,22 | -1,77% | - |
| 23.01.2025 | 2,28 | 2,29 | 2,26 | 2,26 | -0,88% | - |
| 22.01.2025 | 2,28 | 2,30 | 2,28 | 2,28 | 0,00% | - |
| 21.01.2025 | 2,29 | 2,31 | 2,28 | 2,28 | -0,44% | - |
| 20.01.2025 | 2,29 | 2,30 | 2,28 | 2,29 | 0,00% | - |
| 17.01.2025 | 2,29 | 2,30 | 2,29 | 2,29 | 0,00% | - |
| 16.01.2025 | 2,27 | 2,34 | 2,26 | 2,29 | 0,88% | - |
| 15.01.2025 | 2,26 | 2,28 | 2,25 | 2,27 | 0,44% | - |
| 14.01.2025 | 2,32 | 2,32 | 2,25 | 2,26 | -2,59% | - |