£102,749
2,24%
Echtzeit-Aktienkurs INTERCONT.H.LS-,208521303
Bid:
Ask:
Aktienkurse zur INTERCONT.H.LS-,208521303 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 101,78 | 104,85 | 101,65 | 102,50 | 1,99% | 91.320,00 |
| 11.12.2025 | 98,74 | 100,95 | 97,94 | 100,50 | 2,76% | 66.119,00 |
| 10.12.2025 | 98,34 | 98,52 | 97,78 | 97,80 | -0,49% | 59.076,00 |
| 09.12.2025 | 99,14 | 99,38 | 98,28 | 98,28 | -0,75% | 63.862,00 |
| 08.12.2025 | 99,27 | 99,55 | 98,72 | 99,02 | -0,90% | 37.004,00 |
| 05.12.2025 | 100,70 | 100,95 | 99,46 | 99,92 | -0,68% | 66.957,00 |
| 04.12.2025 | 102,43 | 103,30 | 100,10 | 100,60 | -0,98% | 102.092,00 |
| 03.12.2025 | 101,30 | 102,33 | 100,70 | 101,60 | 0,59% | 62.488,00 |
| 02.12.2025 | 99,98 | 101,58 | 99,53 | 101,00 | 1,00% | 50.500,00 |
| 01.12.2025 | 99,96 | 100,60 | 99,71 | 100,00 | -0,35% | 58.804,00 |
| 28.11.2025 | 101,05 | 101,40 | 100,10 | 100,35 | -0,86% | 39.963,00 |
| 27.11.2025 | 101,85 | 101,85 | 100,15 | 101,23 | -0,52% | 52.603,00 |
| 26.11.2025 | 101,00 | 101,93 | 100,75 | 101,75 | 1,07% | 92.206,00 |
| 25.11.2025 | 99,54 | 100,83 | 98,90 | 100,68 | 1,75% | 67.872,00 |
| 24.11.2025 | 98,44 | 99,96 | 98,03 | 98,94 | 1,62% | 72.077,00 |
| 21.11.2025 | 94,68 | 97,36 | 94,58 | 97,36 | 1,90% | 104.020,00 |
| 20.11.2025 | 95,76 | 96,30 | 95,20 | 95,54 | 0,48% | 62.748,00 |
| 19.11.2025 | 94,84 | 95,74 | 94,55 | 95,08 | -0,11% | 50.889,00 |
| 18.11.2025 | 95,06 | 95,26 | 94,34 | 95,18 | -1,20% | 76.080,00 |
| 17.11.2025 | 97,42 | 97,52 | 96,20 | 96,34 | -1,08% | 68.789,00 |
| 14.11.2025 | 97,62 | 98,18 | 96,76 | 97,39 | -0,99% | 67.878,00 |
| 13.11.2025 | 100,25 | 100,50 | 98,36 | 98,36 | -1,32% | 73.874,00 |
| 12.11.2025 | 98,72 | 100,25 | 98,60 | 99,68 | 0,56% | 72.689,00 |
| 11.11.2025 | 99,42 | 99,92 | 98,62 | 99,12 | -0,12% | 67.536,00 |
| 10.11.2025 | 98,76 | 100,20 | 98,64 | 99,24 | 1,96% | 91.064,00 |
| 07.11.2025 | 95,64 | 97,64 | 95,54 | 97,33 | 2,24% | 82.943,00 |
| 06.11.2025 | 95,78 | 96,46 | 95,00 | 95,20 | 0,17% | 73.428,00 |
| 05.11.2025 | 93,54 | 95,50 | 93,20 | 95,04 | 2,08% | 92.254,00 |
| 04.11.2025 | 92,16 | 93,61 | 92,13 | 93,10 | -0,04% | 100.352,00 |
| 03.11.2025 | 91,90 | 93,45 | 91,38 | 93,14 | 0,84% | 71.878,00 |
| 31.10.2025 | 93,54 | 93,71 | 91,03 | 92,36 | -1,95% | 101.662,00 |
| 30.10.2025 | 93,38 | 94,26 | 93,12 | 94,20 | 0,49% | 36.203,00 |
| 29.10.2025 | 92,72 | 94,00 | 92,67 | 93,74 | 0,09% | 113.899,00 |
| 28.10.2025 | 93,24 | 93,66 | 92,64 | 93,66 | 0,04% | 85.295,00 |
| 27.10.2025 | 93,47 | 94,64 | 93,36 | 93,62 | 0,09% | 43.302,00 |
| 24.10.2025 | 92,68 | 93,76 | 92,46 | 93,54 | 1,45% | 155.333,00 |
| 23.10.2025 | 92,45 | 93,67 | 91,57 | 92,20 | -1,24% | 101.522,00 |
| 22.10.2025 | 90,56 | 93,58 | 90,10 | 93,36 | 3,50% | 121.746,00 |
| 21.10.2025 | 89,22 | 90,26 | 88,68 | 90,20 | 1,19% | 39.028,00 |
| 20.10.2025 | 89,52 | 89,88 | 89,08 | 89,14 | 0,22% | 40.492,00 |
| 17.10.2025 | 88,03 | 89,38 | 87,65 | 88,94 | -0,38% | 50.411,00 |
| 16.10.2025 | 89,46 | 89,46 | 88,06 | 89,28 | -0,49% | 87.439,00 |
| 15.10.2025 | 91,36 | 91,36 | 89,72 | 89,72 | -0,64% | 71.232,00 |
| 14.10.2025 | 91,24 | 91,50 | 89,72 | 90,30 | -0,77% | 102.257,00 |
| 13.10.2025 | 91,10 | 91,36 | 90,34 | 91,00 | 0,33% | 44.434,00 |
| 10.10.2025 | 91,42 | 92,22 | 90,64 | 90,70 | -1,13% | 60.649,00 |
| 09.10.2025 | 92,62 | 92,88 | 91,26 | 91,74 | -0,28% | 66.728,00 |
| 08.10.2025 | 91,18 | 92,22 | 91,18 | 92,00 | 0,39% | 78.712,00 |
| 07.10.2025 | 91,72 | 92,18 | 91,52 | 91,64 | -0,02% | 36.899,00 |
| 06.10.2025 | 91,50 | 92,26 | 90,89 | 91,66 | 0,17% | 74.349,00 |
| 03.10.2025 | 91,28 | 92,18 | 91,10 | 91,50 | 0,90% | 73.605,00 |
| 02.10.2025 | 89,76 | 90,90 | 89,64 | 90,68 | 1,32% | 39.407,00 |
| 01.10.2025 | 89,30 | 90,67 | 89,10 | 89,50 | -0,27% | 56.951,00 |
| 30.09.2025 | 90,71 | 90,90 | 89,70 | 89,74 | -1,28% | 65.273,00 |
| 29.09.2025 | 91,43 | 92,36 | 90,62 | 90,90 | -0,29% | 63.972,00 |
| 26.09.2025 | 90,02 | 91,24 | 89,60 | 91,16 | 3,90% | 130.514,00 |
| 25.09.2025 | 87,39 | 87,87 | 87,10 | 87,74 | 0,18% | 62.462,00 |
| 24.09.2025 | 87,59 | 88,46 | 87,12 | 87,58 | -0,23% | 120.702,00 |
| 23.09.2025 | 87,18 | 88,04 | 87,18 | 87,78 | 0,67% | 78.212,00 |
| 22.09.2025 | 88,39 | 88,48 | 87,06 | 87,20 | -0,52% | 85.182,00 |
| 19.09.2025 | 86,60 | 88,50 | 86,47 | 87,66 | 0,80% | 114.195,00 |
| 18.09.2025 | 87,24 | 87,34 | 86,18 | 86,96 | -0,41% | 97.465,00 |
| 17.09.2025 | 88,62 | 88,86 | 87,18 | 87,32 | 0,07% | 58.573,00 |
| 16.09.2025 | 87,83 | 87,92 | 86,74 | 87,26 | -1,08% | 73.573,00 |
| 15.09.2025 | 88,94 | 89,36 | 87,93 | 88,21 | -1,11% | 141.617,00 |
| 12.09.2025 | 90,28 | 90,41 | 89,10 | 89,20 | -1,99% | 96.015,00 |
| 11.09.2025 | 91,23 | 91,24 | 90,03 | 91,01 | 0,29% | - |
| 10.09.2025 | 92,13 | 92,13 | 90,75 | 90,75 | -1,18% | - |
| 09.09.2025 | 92,35 | 93,03 | 91,66 | 91,83 | -0,39% | - |
| 08.09.2025 | 91,52 | 92,29 | 91,17 | 92,19 | 1,48% | - |
| 05.09.2025 | 90,32 | 91,64 | 90,14 | 90,84 | 0,89% | 56.946,00 |
| 04.09.2025 | 89,36 | 90,12 | 89,18 | 90,04 | 0,54% | 35.294,00 |
| 03.09.2025 | 88,92 | 90,67 | 88,87 | 89,56 | 1,43% | 120.951,00 |
| 02.09.2025 | 89,12 | 89,22 | 87,88 | 88,30 | -0,84% | 71.098,00 |
| 01.09.2025 | 90,08 | 90,10 | 88,82 | 89,05 | -0,55% | 59.564,00 |
| 29.08.2025 | 89,73 | 90,28 | 89,18 | 89,54 | -0,33% | 57.887,00 |
| 28.08.2025 | 89,60 | 90,90 | 89,60 | 89,84 | 0,27% | 34.365,00 |
| 27.08.2025 | 88,50 | 89,82 | 88,50 | 89,60 | 1,13% | 45.878,00 |
| 26.08.2025 | 87,47 | 89,00 | 87,46 | 88,60 | -1,14% | 55.399,00 |
| 25.08.2025 | 90,25 | 90,32 | 89,61 | 89,62 | 0,11% | - |
| 22.08.2025 | 87,73 | 89,54 | 87,44 | 89,52 | 1,63% | 43.539,00 |
| 21.08.2025 | 88,60 | 88,81 | 87,36 | 88,08 | -1,08% | 34.554,00 |
| 20.08.2025 | 89,62 | 89,82 | 88,60 | 89,04 | -0,96% | 65.848,00 |
| 19.08.2025 | 88,96 | 90,04 | 88,46 | 89,90 | 1,70% | 50.914,00 |
| 18.08.2025 | 88,28 | 88,40 | 87,12 | 88,40 | -0,09% | 37.098,00 |
| 15.08.2025 | 87,58 | 88,70 | 87,58 | 88,48 | 0,87% | 42.423,00 |
| 14.08.2025 | 88,70 | 88,82 | 87,41 | 87,72 | -0,63% | 78.626,00 |
| 13.08.2025 | 88,84 | 88,84 | 87,86 | 88,28 | 0,20% | 65.300,00 |
| 12.08.2025 | 86,28 | 88,32 | 85,98 | 88,10 | 2,42% | 96.102,00 |
| 11.08.2025 | 88,10 | 88,39 | 85,93 | 86,02 | -3,41% | 87.670,00 |
| 08.08.2025 | 90,46 | 90,60 | 88,24 | 89,06 | -3,57% | 160.424,00 |
| 07.08.2025 | 94,14 | 94,64 | 91,00 | 92,36 | 6,41% | 187.991,00 |
| 06.08.2025 | 86,82 | 87,02 | 86,02 | 86,80 | 1,28% | 76.187,00 |
| 05.08.2025 | 86,29 | 86,66 | 85,46 | 85,70 | -0,40% | 95.776,00 |
| 04.08.2025 | 86,16 | 86,56 | 85,70 | 86,04 | 0,44% | 36.798,00 |
| 01.08.2025 | 86,71 | 87,00 | 84,60 | 85,66 | -2,26% | 82.662,00 |
| 31.07.2025 | 87,62 | 88,25 | 86,68 | 87,64 | -0,95% | 69.332,00 |
| 30.07.2025 | 86,52 | 88,52 | 86,46 | 88,48 | 1,98% | 56.724,00 |
| 29.07.2025 | 87,22 | 88,04 | 86,76 | 86,76 | -0,18% | 52.507,00 |
| 28.07.2025 | 87,38 | 87,66 | 86,74 | 86,92 | 0,39% | 53.198,00 |