£113,969
-25,73%
Echtzeit-Aktienkurs INTERCONT.H.LS-,208521303
Bid:
Ask:
Aktienkurse zur INTERCONT.H.LS-,208521303 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 152,90 | 153,70 | 151,63 | 151,85 | -1,04% | 99.527,00 |
| 17.09.2026 | 153,75 | 155,20 | 153,40 | 153,45 | -0,52% | 53.633,00 |
| 16.09.2026 | 153,00 | 155,05 | 152,75 | 154,25 | 1,46% | 61.789,00 |
| 15.09.2026 | 155,80 | 155,80 | 151,95 | 152,02 | -1,30% | 46.012,00 |
| 14.09.2026 | 152,75 | 154,85 | 152,75 | 154,02 | -0,03% | 44.941,00 |
| 11.09.2026 | 153,20 | 155,15 | 153,20 | 154,08 | 0,67% | 61.446,00 |
| 10.09.2026 | 153,05 | 153,75 | 151,52 | 153,05 | -0,65% | 53.605,00 |
| 09.09.2026 | 153,95 | 154,05 | 151,93 | 154,05 | -0,79% | 86.950,00 |
| 08.09.2026 | 157,43 | 157,43 | 154,10 | 155,27 | -0,83% | 50.121,00 |
| 07.09.2026 | 159,85 | 159,90 | 156,15 | 156,58 | -2,14% | 17.568,00 |
| 04.09.2026 | 160,50 | 161,25 | 159,50 | 160,00 | 0,22% | 51.235,00 |
| 03.09.2026 | 159,38 | 161,20 | 158,15 | 159,65 | -0,81% | 120.461,00 |
| 02.09.2026 | 157,88 | 161,70 | 157,88 | 160,95 | 2,98% | 130.866,00 |
| 01.09.2026 | 157,50 | 159,15 | 155,83 | 156,30 | 31,85% | 126.319,00 |
| 31.08.2026 | 121,20 | 121,24 | 118,37 | 118,54 | -27,32% | - |
| 28.08.2026 | 162,98 | 163,80 | 161,25 | 163,10 | -0,15% | 61.452,00 |
| 27.08.2026 | 163,48 | 165,27 | 162,80 | 163,35 | -0,79% | 86.887,00 |
| 26.08.2026 | 164,15 | 165,98 | 163,55 | 164,65 | 0,70% | 67.458,00 |
| 25.08.2026 | 164,35 | 165,75 | 163,25 | 163,50 | 0,65% | 105.232,00 |
| 24.08.2026 | 159,65 | 163,75 | 159,65 | 162,45 | 2,65% | 76.733,00 |
| 21.08.2026 | 157,85 | 159,45 | 157,30 | 158,25 | -0,64% | 22.719,00 |
| 20.08.2026 | 159,90 | 160,45 | 158,65 | 159,27 | -1,41% | 34.174,00 |
| 19.08.2026 | 157,95 | 162,40 | 157,95 | 161,55 | 1,27% | 35.302,00 |
| 18.08.2026 | 160,08 | 161,30 | 158,25 | 159,52 | -0,02% | 31.364,00 |
| 17.08.2026 | 159,60 | 160,65 | 158,45 | 159,55 | 0,85% | 55.833,00 |
| 14.08.2026 | 159,45 | 160,10 | 158,10 | 158,20 | -0,78% | 29.259,00 |
| 13.08.2026 | 161,52 | 162,70 | 159,10 | 159,45 | 0,63% | 97.633,00 |
| 12.08.2026 | 155,52 | 159,75 | 152,90 | 158,45 | 1,77% | 64.532,00 |
| 11.08.2026 | 152,30 | 157,20 | 150,93 | 155,70 | 0,23% | 87.425,00 |
| 10.08.2026 | 158,02 | 158,30 | 155,25 | 155,35 | -1,74% | 88.678,00 |
| 07.08.2026 | 158,63 | 158,63 | 156,45 | 158,10 | -0,46% | 39.327,00 |
| 06.08.2026 | 159,00 | 162,05 | 158,75 | 158,83 | -0,92% | 57.704,00 |
| 05.08.2026 | 156,35 | 160,85 | 155,45 | 160,30 | 2,10% | 51.692,00 |
| 04.08.2026 | 156,30 | 159,15 | 156,15 | 157,00 | -0,63% | 67.986,00 |
| 03.08.2026 | 163,75 | 165,05 | 156,75 | 158,00 | -1,91% | 86.793,00 |
| 31.07.2026 | 159,15 | 162,00 | 158,60 | 161,08 | -0,02% | 50.174,00 |
| 30.07.2026 | 160,95 | 163,85 | 160,30 | 161,10 | 0,16% | 148.138,00 |
| 29.07.2026 | 160,20 | 161,00 | 159,50 | 160,85 | 0,53% | 77.497,00 |
| 28.07.2026 | 159,95 | 162,35 | 157,50 | 160,00 | 1,17% | 80.581,00 |
| 27.07.2026 | 158,10 | 160,05 | 157,80 | 158,15 | 1,12% | 76.685,00 |
| 24.07.2026 | 153,50 | 156,60 | 153,10 | 156,40 | 2,32% | 56.348,00 |
| 23.07.2026 | 153,70 | 154,90 | 152,20 | 152,85 | -1,75% | 75.338,00 |
| 22.07.2026 | 154,00 | 156,30 | 153,83 | 155,58 | 0,32% | 92.579,00 |
| 21.07.2026 | 153,88 | 156,52 | 153,15 | 155,08 | -1,13% | 48.542,00 |
| 20.07.2026 | 157,20 | 158,95 | 155,55 | 156,85 | -0,08% | 46.980,00 |
| 17.07.2026 | 160,00 | 160,15 | 156,60 | 156,98 | -1,74% | 83.660,00 |
| 16.07.2026 | 158,80 | 160,80 | 158,23 | 159,75 | -0,23% | 71.318,00 |
| 15.07.2026 | 159,08 | 160,35 | 156,48 | 160,13 | 1,63% | 96.288,00 |
| 14.07.2026 | 160,48 | 160,85 | 156,05 | 157,55 | -3,61% | 94.782,00 |
| 13.07.2026 | 164,35 | 166,50 | 163,35 | 163,45 | -0,58% | 73.667,00 |
| 10.07.2026 | 164,00 | 165,30 | 163,13 | 164,40 | 0,31% | 55.657,00 |
| 09.07.2026 | 164,10 | 164,13 | 161,25 | 163,90 | 1,03% | 81.209,00 |
| 08.07.2026 | 164,63 | 165,55 | 160,50 | 162,23 | -2,51% | 178.701,00 |
| 07.07.2026 | 165,33 | 166,88 | 163,70 | 166,40 | 1,11% | 79.368,00 |
| 06.07.2026 | 167,18 | 167,98 | 164,10 | 164,58 | -1,48% | 65.689,00 |
| 03.07.2026 | 167,30 | 169,15 | 164,55 | 167,05 | -1,42% | 48.066,00 |
| 02.07.2026 | 166,70 | 170,45 | 166,70 | 169,45 | 0,62% | 85.431,00 |
| 01.07.2026 | 171,35 | 171,50 | 167,10 | 168,40 | -1,98% | 40.759,00 |
| 30.06.2026 | 170,63 | 174,65 | 170,52 | 171,80 | -0,81% | 122.174,00 |
| 29.06.2026 | 174,30 | 174,30 | 171,50 | 173,20 | 0,60% | 62.162,00 |
| 26.06.2026 | 172,75 | 173,23 | 169,52 | 172,18 | -0,89% | 98.643,00 |
| 25.06.2026 | 172,65 | 175,70 | 172,50 | 173,73 | 0,77% | 185.304,00 |
| 24.06.2026 | 170,15 | 174,58 | 169,50 | 172,40 | 1,14% | 90.258,00 |
| 23.06.2026 | 168,73 | 171,90 | 167,60 | 170,45 | 0,09% | 72.618,00 |
| 22.06.2026 | 168,33 | 171,18 | 168,33 | 170,30 | 0,98% | 55.380,00 |
| 19.06.2026 | 170,55 | 170,85 | 168,20 | 168,65 | -1,36% | 71.667,00 |
| 18.06.2026 | 170,50 | 172,18 | 170,00 | 170,98 | -0,47% | 84.213,00 |
| 17.06.2026 | 170,30 | 172,18 | 168,75 | 171,77 | 1,43% | 133.932,00 |
| 16.06.2026 | 170,10 | 170,45 | 168,20 | 169,35 | 1,26% | 76.020,00 |
| 15.06.2026 | 166,55 | 169,90 | 166,55 | 167,25 | 0,84% | 83.898,00 |
| 12.06.2026 | 163,55 | 167,00 | 163,55 | 165,85 | 2,57% | 55.398,00 |
| 11.06.2026 | 161,63 | 163,95 | 160,40 | 161,70 | -0,83% | 83.012,00 |
| 10.06.2026 | 161,95 | 164,50 | 161,00 | 163,05 | 1,24% | 82.036,00 |
| 09.06.2026 | 162,20 | 164,75 | 160,20 | 161,05 | -1,09% | 55.360,00 |
| 08.06.2026 | 160,25 | 163,55 | 159,55 | 162,83 | 0,85% | 77.112,00 |
| 05.06.2026 | 159,45 | 162,80 | 159,45 | 161,45 | 0,87% | 68.325,00 |
| 04.06.2026 | 159,90 | 162,00 | 159,50 | 160,05 | 0,60% | 81.021,00 |
| 03.06.2026 | 157,43 | 159,23 | 157,23 | 159,10 | 0,44% | 73.389,00 |
| 02.06.2026 | 156,48 | 158,52 | 154,85 | 158,40 | 3,41% | 84.420,00 |
| 01.06.2026 | 154,55 | 155,95 | 152,27 | 153,18 | -2,58% | 61.256,00 |
| 29.05.2026 | 157,85 | 159,40 | 154,15 | 157,23 | -0,27% | 117.199,00 |
| 28.05.2026 | 157,15 | 159,00 | 155,95 | 157,65 | 0,45% | 71.661,00 |
| 27.05.2026 | 153,30 | 157,15 | 152,95 | 156,95 | 3,15% | 123.502,00 |
| 26.05.2026 | 154,52 | 154,52 | 152,15 | 152,15 | 30,63% | 90.944,00 |
| 25.05.2026 | 115,97 | 117,08 | 115,42 | 116,48 | -23,82% | - |
| 22.05.2026 | 152,73 | 155,30 | 152,70 | 152,90 | 0,05% | 62.162,00 |
| 21.05.2026 | 154,25 | 156,48 | 151,88 | 152,83 | -1,02% | 64.792,00 |
| 20.05.2026 | 150,30 | 155,15 | 149,75 | 154,40 | 2,49% | 118.380,00 |
| 19.05.2026 | 150,13 | 151,93 | 149,23 | 150,65 | 0,23% | 54.868,00 |
| 18.05.2026 | 147,20 | 151,27 | 146,08 | 150,30 | 1,45% | 76.454,00 |
| 15.05.2026 | 149,75 | 150,00 | 147,25 | 148,15 | -1,89% | 61.027,00 |
| 14.05.2026 | 150,20 | 151,65 | 149,05 | 151,00 | 0,78% | 46.340,00 |
| 13.05.2026 | 149,63 | 150,95 | 148,80 | 149,83 | 0,23% | 65.786,00 |
| 12.05.2026 | 146,95 | 150,40 | 146,63 | 149,48 | 0,45% | 79.154,00 |
| 11.05.2026 | 149,77 | 149,95 | 148,10 | 148,80 | -0,30% | 70.207,00 |
| 08.05.2026 | 145,88 | 151,00 | 145,88 | 149,25 | 0,71% | 94.742,00 |
| 07.05.2026 | 151,30 | 151,80 | 148,02 | 148,20 | 1,86% | 157.165,00 |
| 06.05.2026 | 142,63 | 147,60 | 142,45 | 145,50 | 3,08% | 93.544,00 |
| 05.05.2026 | 139,52 | 142,55 | 138,00 | 141,15 | 35,90% | 102.751,00 |
| 04.05.2026 | 106,69 | 106,69 | 103,68 | 103,86 | -28,17% | - |