22,700€
-1,30%
Echtzeit-Aktienkurs Intermediate Capital Group PLC
Bid:
Ask:
Aktienkurse zur Intermediate Capital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,50 | 22,70 | 22,50 | 22,70 | -1,30% | - |
| 02.07.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 2,68% | 300,00 |
| 01.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 30.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 27.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 26.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 25.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 24.06.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 0,88% | 105,00 |
| 23.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 20.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 19.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 18.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 17.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 16.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 13.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 12.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 11.06.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | 527,00 |
| 10.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 09.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 06.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 05.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 04.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 03.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 02.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 30.05.2025 | 24,20 | 24,60 | 24,20 | 24,60 | -1,60% | 77,00 |
| 29.05.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 4,17% | 89,00 |
| 28.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 27.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 26.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 23.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 22.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 21.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 20.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 19.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 16.05.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 3,33% | 209,00 |
| 15.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 14.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 13.05.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 6,84% | 30,00 |
| 12.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 09.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 08.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 07.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 06.05.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | 94,00 |
| 05.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 02.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 30.04.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 150,00 |
| 29.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 28.04.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 4,63% | 1,00 |
| 25.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 24.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 23.04.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 4,90% | 301,00 |
| 22.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 17.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 16.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 15.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 14.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 11.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 10.04.2025 | 19,60 | 20,40 | 19,60 | 20,40 | 10,87% | 269,00 |
| 09.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -6,60% | - |
| 08.04.2025 | 19,20 | 19,70 | 19,20 | 19,70 | 3,14% | 200,00 |
| 07.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -7,28% | - |
| 04.04.2025 | 21,60 | 21,60 | 20,60 | 20,60 | -11,21% | 30,00 |
| 03.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 02.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 01.04.2025 | 23,60 | 24,20 | 23,60 | 24,00 | 0,00% | 187,00 |
| 31.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 28.03.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | 140,00 |
| 27.03.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -2,42% | 5,00 |
| 26.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 25.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 24.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 21.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 84,00 |
| 20.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 19.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 18.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 17.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 14.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 13.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 12.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -5,51% | - |
| 10.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 07.03.2025 | 25,80 | 26,20 | 25,00 | 25,00 | -6,72% | 971,00 |
| 06.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 05.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 04.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 03.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 28.02.2025 | 27,40 | 28,00 | 27,40 | 28,00 | -1,41% | 62,00 |
| 27.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 26.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 25.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 24.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 21.02.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 1,36% | 72,00 |
| 20.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 19.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 18.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 17.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 14.02.2025 | 28,40 | 29,60 | 28,40 | 29,60 | 4,96% | 613,00 |
| 13.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 12.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 11.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 10.02.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | 55,00 |