147,150€
-0,27%
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 | 149,38 | 149,58 | 144,70 | 147,15 | -1,06% | - |
| 02.07.2026 | 149,13 | 149,88 | 147,60 | 148,73 | -0,05% | - |
| 01.07.2026 | 151,40 | 151,63 | 147,60 | 148,80 | -1,80% | - |
| 30.06.2026 | 153,25 | 154,38 | 150,48 | 151,52 | -0,98% | - |
| 29.06.2026 | 152,90 | 153,33 | 151,13 | 153,02 | 0,62% | - |
| 26.06.2026 | 152,75 | 153,45 | 149,55 | 152,08 | -1,14% | 44,00 |
| 25.06.2026 | 152,98 | 155,93 | 152,65 | 153,83 | 1,00% | 6,00 |
| 24.06.2026 | 150,05 | 154,93 | 149,58 | 152,30 | 1,67% | - |
| 23.06.2026 | 147,45 | 151,05 | 146,85 | 149,80 | 0,76% | - |
| 22.06.2026 | 148,02 | 150,55 | 147,55 | 148,68 | 1,45% | - |
| 19.06.2026 | 149,90 | 150,40 | 146,55 | 146,55 | -1,81% | - |
| 18.06.2026 | 150,05 | 150,95 | 148,70 | 149,25 | -0,07% | - |
| 17.06.2026 | 147,23 | 149,85 | 146,50 | 149,35 | 1,77% | - |
| 16.06.2026 | 145,30 | 147,85 | 145,25 | 146,75 | 1,02% | - |
| 15.06.2026 | 146,43 | 147,43 | 144,35 | 145,27 | 0,61% | - |
| 12.06.2026 | 142,77 | 145,30 | 141,98 | 144,40 | 0,93% | - |
| 11.06.2026 | 142,10 | 143,58 | 140,40 | 143,08 | 0,23% | - |
| 10.06.2026 | 140,02 | 142,83 | 139,93 | 142,75 | 1,78% | - |
| 09.06.2026 | 142,20 | 143,35 | 139,20 | 140,25 | -1,32% | - |
| 08.06.2026 | 139,73 | 142,77 | 139,40 | 142,13 | 1,01% | - |
| 05.06.2026 | 138,38 | 141,85 | 138,02 | 140,70 | 1,22% | 3.080,00 |
| 04.06.2026 | 137,83 | 140,18 | 137,83 | 139,00 | 0,80% | - |
| 03.06.2026 | 139,60 | 139,75 | 136,30 | 137,90 | -1,16% | - |
| 02.06.2026 | 133,25 | 139,83 | 133,02 | 139,52 | 4,85% | - |
| 01.06.2026 | 135,88 | 135,95 | 130,85 | 133,08 | -1,61% | 2.204,00 |
| 29.05.2026 | 136,85 | 137,98 | 134,90 | 135,25 | -0,79% | - |
| 28.05.2026 | 134,93 | 137,58 | 134,83 | 136,33 | 0,42% | - |
| 27.05.2026 | 132,18 | 136,13 | 131,88 | 135,75 | 2,76% | - |
| 26.05.2026 | 135,18 | 135,48 | 131,75 | 132,10 | -2,65% | - |
| 25.05.2026 | 134,30 | 135,88 | 133,73 | 135,70 | 2,55% | - |
| 22.05.2026 | 133,75 | 136,95 | 132,15 | 132,33 | -1,03% | - |
| 21.05.2026 | 133,20 | 135,52 | 131,98 | 133,70 | -0,06% | - |
| 20.05.2026 | 130,33 | 134,30 | 130,08 | 133,77 | 2,49% | - |
| 19.05.2026 | 129,38 | 131,63 | 129,10 | 130,52 | 0,31% | - |
| 18.05.2026 | 127,30 | 130,68 | 126,43 | 130,13 | 1,38% | - |
| 15.05.2026 | 128,05 | 129,83 | 127,33 | 128,35 | -1,00% | - |
| 14.05.2026 | 129,45 | 130,38 | 128,15 | 129,65 | 0,21% | - |
| 13.05.2026 | 129,27 | 129,80 | 127,88 | 129,38 | 0,45% | - |
| 12.05.2026 | 126,08 | 128,93 | 125,53 | 128,80 | 1,32% | - |
| 11.05.2026 | 127,25 | 128,30 | 126,58 | 127,13 | -0,68% | - |
| 08.05.2026 | 126,23 | 129,15 | 126,03 | 128,00 | 1,71% | - |
| 07.05.2026 | 124,95 | 129,88 | 124,80 | 125,85 | 0,82% | - |
| 06.05.2026 | 121,80 | 126,13 | 121,65 | 124,83 | 3,20% | 2.730,00 |
| 05.05.2026 | 120,03 | 121,65 | 119,40 | 120,95 | 0,88% | - |
| 04.05.2026 | 123,70 | 123,85 | 119,35 | 119,90 | -2,34% | - |
| 30.04.2026 | 121,40 | 124,73 | 120,85 | 122,78 | 0,51% | - |
| 29.04.2026 | 124,75 | 124,95 | 121,70 | 122,15 | -1,71% | - |
| 28.04.2026 | 123,70 | 125,23 | 121,35 | 124,28 | 0,44% | - |
| 27.04.2026 | 125,18 | 125,73 | 123,20 | 123,73 | -1,47% | - |
| 24.04.2026 | 122,63 | 125,88 | 122,10 | 125,58 | 2,38% | - |
| 23.04.2026 | 120,00 | 123,35 | 119,03 | 122,65 | 1,26% | - |
| 22.04.2026 | 124,20 | 124,40 | 120,98 | 121,13 | -1,50% | - |
| 21.04.2026 | 123,98 | 126,65 | 122,98 | 122,98 | -0,71% | - |
| 20.04.2026 | 123,58 | 124,60 | 122,80 | 123,85 | -0,32% | - |
| 17.04.2026 | 120,18 | 125,43 | 119,75 | 124,25 | 3,39% | - |
| 16.04.2026 | 121,38 | 122,33 | 120,13 | 120,18 | -0,68% | - |
| 15.04.2026 | 122,25 | 122,85 | 120,08 | 121,00 | -1,33% | - |
| 14.04.2026 | 119,93 | 122,75 | 119,33 | 122,63 | 2,06% | - |
| 13.04.2026 | 117,15 | 120,30 | 117,15 | 120,15 | 1,95% | - |
| 10.04.2026 | 119,18 | 120,53 | 117,85 | 117,85 | -1,19% | - |
| 09.04.2026 | 120,00 | 120,00 | 118,35 | 119,28 | -1,34% | - |
| 08.04.2026 | 120,58 | 123,53 | 119,65 | 120,90 | 4,61% | - |
| 07.04.2026 | 116,55 | 116,73 | 113,65 | 115,58 | -0,79% | - |
| 02.04.2026 | 113,50 | 117,50 | 112,50 | 116,50 | 0,87% | - |
| 01.04.2026 | 115,50 | 118,50 | 114,50 | 115,50 | 0,43% | - |
| 31.03.2026 | 114,50 | 115,00 | 112,50 | 115,00 | 1,32% | - |
| 30.03.2026 | 112,50 | 114,50 | 112,50 | 113,50 | 0,89% | - |
| 27.03.2026 | 115,50 | 116,00 | 112,50 | 112,50 | -2,60% | - |
| 26.03.2026 | 114,50 | 116,50 | 114,50 | 115,50 | 0,00% | - |
| 25.03.2026 | 115,50 | 117,50 | 114,50 | 115,50 | 0,00% | - |
| 24.03.2026 | 114,50 | 115,50 | 113,50 | 115,50 | 0,00% | - |
| 23.03.2026 | 109,50 | 116,50 | 109,50 | 115,50 | 3,59% | - |
| 20.03.2026 | 113,50 | 116,50 | 111,50 | 111,50 | -1,76% | - |
| 19.03.2026 | 114,50 | 114,50 | 111,50 | 113,50 | -0,87% | - |
| 18.03.2026 | 117,50 | 118,50 | 114,50 | 114,50 | -1,72% | - |
| 17.03.2026 | 113,50 | 116,50 | 112,50 | 116,50 | 1,75% | - |
| 16.03.2026 | 114,50 | 114,50 | 112,50 | 114,50 | 0,88% | - |
| 13.03.2026 | 114,50 | 114,50 | 112,50 | 113,50 | -0,87% | - |
| 12.03.2026 | 114,50 | 115,50 | 113,50 | 114,50 | -0,87% | - |
| 11.03.2026 | 113,50 | 116,50 | 112,50 | 115,50 | 1,76% | - |
| 10.03.2026 | 113,50 | 115,50 | 112,50 | 113,50 | 0,00% | - |
| 09.03.2026 | 111,00 | 114,50 | 109,50 | 113,50 | 0,00% | 1.846,00 |
| 06.03.2026 | 115,50 | 116,50 | 111,50 | 113,50 | -0,87% | - |
| 05.03.2026 | 115,50 | 117,50 | 113,50 | 114,50 | -1,72% | - |
| 04.03.2026 | 113,50 | 117,50 | 113,50 | 116,50 | 1,75% | - |
| 03.03.2026 | 113,50 | 114,50 | 109,50 | 114,50 | 0,00% | - |
| 02.03.2026 | 114,50 | 115,50 | 110,50 | 114,50 | -3,38% | - |
| 27.02.2026 | 121,50 | 121,50 | 117,50 | 118,50 | -2,07% | - |
| 26.02.2026 | 118,50 | 121,50 | 118,50 | 121,00 | 2,11% | - |
| 25.02.2026 | 119,50 | 120,50 | 118,50 | 118,50 | -0,84% | 94,00 |
| 24.02.2026 | 120,50 | 120,50 | 118,50 | 119,50 | -0,83% | - |
| 23.02.2026 | 121,50 | 123,50 | 119,50 | 120,50 | -1,63% | - |
| 20.02.2026 | 122,50 | 124,50 | 120,50 | 122,50 | 0,00% | - |
| 19.02.2026 | 124,50 | 124,50 | 120,50 | 122,50 | -1,61% | - |
| 18.02.2026 | 124,50 | 125,50 | 122,50 | 124,50 | 0,40% | - |
| 17.02.2026 | 122,00 | 127,50 | 119,00 | 124,00 | 1,22% | - |
| 16.02.2026 | 122,50 | 125,50 | 122,50 | 122,50 | 0,00% | - |
| 13.02.2026 | 124,50 | 125,50 | 121,50 | 122,50 | -1,21% | - |
| 12.02.2026 | 123,50 | 126,50 | 123,50 | 124,00 | 0,40% | - |
| 11.02.2026 | 124,50 | 124,50 | 122,00 | 123,50 | -0,80% | - |