147,150€
-0,57%
Echtzeit-Aktienkurs Intercontinental Hotels Group PLC
Bid:
Ask:
Aktienkurse zur Intercontinental Hotels Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 148,20 | 148,20 | 146,15 | 146,15 | -1,25% | - |
| 02.07.2026 | 148,00 | 148,00 | 148,00 | 148,00 | -1,63% | - |
| 01.07.2026 | 150,15 | 150,45 | 150,15 | 150,45 | -1,05% | 60,00 |
| 30.06.2026 | 152,05 | 152,05 | 152,05 | 152,05 | 0,16% | - |
| 29.06.2026 | 151,55 | 151,80 | 151,55 | 151,80 | 0,63% | - |
| 26.06.2026 | 151,60 | 151,60 | 150,85 | 150,85 | -0,63% | - |
| 25.06.2026 | 151,80 | 151,80 | 151,80 | 151,80 | 2,02% | - |
| 24.06.2026 | 148,80 | 148,80 | 148,80 | 148,80 | 1,40% | - |
| 23.06.2026 | 146,75 | 146,75 | 146,75 | 146,75 | -0,91% | - |
| 22.06.2026 | 146,85 | 148,10 | 146,85 | 148,10 | -0,44% | - |
| 19.06.2026 | 148,75 | 148,75 | 148,75 | 148,75 | -0,30% | - |
| 18.06.2026 | 148,95 | 149,20 | 148,95 | 149,20 | 2,19% | - |
| 17.06.2026 | 146,00 | 146,00 | 146,00 | 146,00 | 1,28% | - |
| 16.06.2026 | 144,15 | 144,15 | 144,15 | 144,15 | -0,03% | - |
| 15.06.2026 | 145,25 | 145,25 | 144,20 | 144,20 | 1,84% | 10,00 |
| 12.06.2026 | 141,60 | 141,60 | 141,60 | 141,60 | 0,46% | - |
| 11.06.2026 | 140,95 | 140,95 | 140,95 | 140,95 | 1,44% | - |
| 10.06.2026 | 138,95 | 138,95 | 138,95 | 138,95 | -0,14% | - |
| 09.06.2026 | 141,05 | 141,05 | 139,15 | 139,15 | -1,31% | - |
| 08.06.2026 | 138,60 | 141,00 | 138,60 | 141,00 | 1,04% | - |
| 05.06.2026 | 137,50 | 139,55 | 137,50 | 139,55 | 1,45% | - |
| 04.06.2026 | 136,85 | 137,55 | 136,85 | 137,55 | 0,55% | - |
| 03.06.2026 | 138,05 | 138,05 | 136,80 | 136,80 | -1,01% | - |
| 02.06.2026 | 132,20 | 138,20 | 132,20 | 138,20 | 2,60% | - |
| 01.06.2026 | 134,70 | 134,70 | 134,70 | 134,70 | 0,45% | - |
| 29.05.2026 | 135,75 | 135,75 | 134,10 | 134,10 | -0,85% | - |
| 28.05.2026 | 133,80 | 135,25 | 133,80 | 135,25 | 0,45% | - |
| 27.05.2026 | 131,10 | 134,65 | 131,10 | 134,65 | 2,94% | - |
| 26.05.2026 | 134,20 | 134,20 | 130,80 | 130,80 | -2,93% | - |
| 25.05.2026 | 133,30 | 134,75 | 133,30 | 134,75 | 2,67% | - |
| 22.05.2026 | 132,75 | 132,75 | 131,25 | 131,25 | -1,13% | - |
| 21.05.2026 | 132,10 | 132,75 | 132,10 | 132,75 | 0,04% | - |
| 20.05.2026 | 129,40 | 132,70 | 129,40 | 132,70 | 3,47% | - |
| 19.05.2026 | 128,25 | 128,25 | 128,25 | 128,25 | -0,58% | - |
| 18.05.2026 | 126,15 | 129,00 | 126,15 | 129,00 | 1,34% | - |
| 15.05.2026 | 127,15 | 127,30 | 127,15 | 127,30 | -0,93% | - |
| 14.05.2026 | 128,50 | 128,50 | 128,50 | 128,50 | 0,16% | - |
| 13.05.2026 | 128,30 | 128,30 | 128,30 | 128,30 | 2,64% | - |
| 12.05.2026 | 125,00 | 125,00 | 125,00 | 125,00 | -0,79% | - |
| 11.05.2026 | 126,30 | 126,30 | 126,00 | 126,00 | -0,79% | - |
| 08.05.2026 | 125,30 | 127,00 | 125,30 | 127,00 | 2,67% | - |
| 07.05.2026 | 123,70 | 123,70 | 123,70 | 123,70 | 2,36% | - |
| 06.05.2026 | 120,85 | 120,85 | 120,85 | 120,85 | 0,83% | - |
| 05.05.2026 | 119,25 | 119,85 | 119,25 | 119,85 | 0,84% | - |
| 04.05.2026 | 122,80 | 122,80 | 118,85 | 118,85 | -2,42% | - |
| 30.04.2026 | 120,40 | 121,80 | 120,40 | 121,80 | -1,73% | - |
| 29.04.2026 | 123,95 | 123,95 | 123,95 | 123,95 | 0,53% | - |
| 28.04.2026 | 123,25 | 123,30 | 123,25 | 123,30 | -0,04% | - |
| 27.04.2026 | 124,10 | 124,10 | 123,35 | 123,35 | 1,40% | - |
| 24.04.2026 | 121,65 | 121,65 | 121,65 | 121,65 | 0,16% | - |
| 23.04.2026 | 119,05 | 121,45 | 119,05 | 121,45 | 1,38% | - |
| 22.04.2026 | 123,25 | 123,25 | 119,80 | 119,80 | -1,80% | - |
| 21.04.2026 | 122,95 | 122,95 | 122,00 | 122,00 | -0,65% | - |
| 20.04.2026 | 122,70 | 122,80 | 122,70 | 122,80 | -0,97% | - |
| 17.04.2026 | 119,35 | 124,00 | 119,35 | 124,00 | 4,07% | - |
| 16.04.2026 | 120,40 | 120,40 | 119,15 | 119,15 | -0,71% | - |
| 15.04.2026 | 121,25 | 121,25 | 120,00 | 120,00 | -1,32% | - |
| 14.04.2026 | 119,00 | 121,60 | 119,00 | 121,60 | 3,05% | - |
| 13.04.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 0,17% | 10,00 |
| 10.04.2026 | 118,25 | 118,25 | 117,80 | 117,80 | -0,46% | - |
| 09.04.2026 | 119,00 | 119,00 | 118,35 | 118,35 | -1,09% | - |
| 08.04.2026 | 119,90 | 119,90 | 119,65 | 119,65 | 4,22% | - |
| 07.04.2026 | 115,75 | 115,75 | 114,80 | 114,80 | -1,03% | - |
| 02.04.2026 | 113,00 | 116,00 | 113,00 | 116,00 | 0,87% | - |
| 01.04.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 0,88% | - |
| 31.03.2026 | 114,00 | 114,00 | 114,00 | 114,00 | 0,88% | - |
| 30.03.2026 | 112,00 | 113,00 | 112,00 | 113,00 | -1,74% | - |
| 27.03.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 0,00% | - |
| 26.03.2026 | 114,00 | 115,00 | 114,00 | 115,00 | 0,00% | - |
| 25.03.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 0,00% | - |
| 24.03.2026 | 114,00 | 115,00 | 114,00 | 115,00 | 0,00% | - |
| 23.03.2026 | 110,00 | 115,00 | 110,00 | 115,00 | 3,60% | - |
| 20.03.2026 | 113,00 | 113,00 | 111,00 | 111,00 | -1,77% | - |
| 19.03.2026 | 114,00 | 114,00 | 113,00 | 113,00 | -0,88% | - |
| 18.03.2026 | 117,00 | 117,00 | 114,00 | 114,00 | -1,72% | - |
| 17.03.2026 | 113,00 | 116,00 | 113,00 | 116,00 | 1,75% | - |
| 16.03.2026 | 114,00 | 114,00 | 114,00 | 114,00 | 0,88% | - |
| 13.03.2026 | 114,00 | 114,00 | 113,00 | 113,00 | -0,88% | - |
| 12.03.2026 | 114,00 | 114,00 | 114,00 | 114,00 | -0,87% | - |
| 11.03.2026 | 113,00 | 115,00 | 113,00 | 115,00 | 1,77% | - |
| 10.03.2026 | 113,00 | 113,00 | 113,00 | 113,00 | 0,00% | - |
| 09.03.2026 | 109,00 | 113,00 | 109,00 | 113,00 | 0,00% | - |
| 06.03.2026 | 114,00 | 114,00 | 113,00 | 113,00 | -0,88% | - |
| 05.03.2026 | 115,00 | 115,00 | 114,00 | 114,00 | -1,72% | - |
| 04.03.2026 | 113,00 | 116,00 | 113,00 | 116,00 | 1,75% | - |
| 03.03.2026 | 113,00 | 114,00 | 113,00 | 114,00 | 0,00% | - |
| 02.03.2026 | 114,00 | 115,00 | 114,00 | 114,00 | -3,39% | 10,00 |
| 27.02.2026 | 121,00 | 121,00 | 118,00 | 118,00 | -2,48% | - |
| 26.02.2026 | 118,00 | 121,00 | 118,00 | 121,00 | 2,54% | - |
| 25.02.2026 | 119,00 | 119,00 | 118,00 | 118,00 | -0,84% | - |
| 24.02.2026 | 120,00 | 120,00 | 119,00 | 119,00 | -0,83% | - |
| 23.02.2026 | 121,00 | 121,00 | 120,00 | 120,00 | -1,64% | - |
| 20.02.2026 | 122,00 | 122,00 | 121,00 | 122,00 | 0,00% | 8,00 |
| 19.02.2026 | 124,00 | 124,00 | 122,00 | 122,00 | -1,61% | - |
| 18.02.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 0,81% | - |
| 17.02.2026 | 121,00 | 123,00 | 121,00 | 123,00 | 1,65% | - |
| 16.02.2026 | 122,00 | 122,00 | 121,00 | 121,00 | -1,63% | - |
| 13.02.2026 | 124,00 | 124,00 | 123,00 | 123,00 | -0,81% | - |
| 12.02.2026 | 123,00 | 124,00 | 123,00 | 124,00 | 0,81% | - |
| 11.02.2026 | 124,00 | 124,00 | 123,00 | 123,00 | -0,81% | - |