£86,323
-1,57%
Echtzeit-Aktienkurs Intercontinental Hotels Group PLC
Bid:
Ask:
Aktienkurse zur Intercontinental Hotels Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 88,31 | 88,31 | 87,04 | 87,08 | -0,70% | - |
| 08.05.2025 | 87,96 | 89,08 | 87,33 | 87,70 | 1,88% | 218.858,00 |
| 07.05.2025 | 84,50 | 86,24 | 83,82 | 86,08 | 2,11% | 114.431,00 |
| 06.05.2025 | 83,76 | 84,70 | 83,76 | 84,30 | 0,03% | 124.615,00 |
| 05.05.2025 | 84,58 | 84,83 | 84,17 | 84,27 | -0,08% | - |
| 02.05.2025 | 83,42 | 84,62 | 82,72 | 84,34 | 2,43% | 135.645,00 |
| 01.05.2025 | 80,44 | 82,38 | 80,10 | 82,34 | 3,68% | 70.167,00 |
| 30.04.2025 | 79,22 | 79,72 | 77,96 | 79,42 | 0,99% | 114.327,00 |
| 29.04.2025 | 78,53 | 78,65 | 76,56 | 78,64 | 0,08% | 103.342,00 |
| 28.04.2025 | 78,70 | 79,54 | 78,54 | 78,58 | 0,08% | 82.615,00 |
| 25.04.2025 | 78,82 | 79,39 | 78,30 | 78,52 | 0,93% | 75.138,00 |
| 24.04.2025 | 77,54 | 78,20 | 76,92 | 77,80 | -0,31% | 92.128,00 |
| 23.04.2025 | 76,90 | 78,68 | 76,58 | 78,04 | 3,12% | 106.963,00 |
| 22.04.2025 | 75,44 | 75,72 | 74,16 | 75,68 | -0,20% | 70.583,00 |
| 17.04.2025 | 75,50 | 76,36 | 75,22 | 75,83 | -0,46% | 67.881,00 |
| 16.04.2025 | 77,18 | 77,37 | 74,92 | 76,18 | -1,93% | 91.655,00 |
| 15.04.2025 | 77,56 | 78,48 | 77,47 | 77,68 | 0,62% | 86.681,00 |
| 14.04.2025 | 78,54 | 78,67 | 77,06 | 77,20 | 0,13% | 64.773,00 |
| 11.04.2025 | 78,83 | 78,83 | 76,25 | 77,10 | -0,93% | 130.832,00 |
| 10.04.2025 | 80,16 | 81,30 | 77,63 | 77,82 | 4,82% | 204.741,00 |
| 09.04.2025 | 74,02 | 75,56 | 73,52 | 74,24 | -1,56% | 187.916,00 |
| 08.04.2025 | 75,36 | 76,48 | 74,56 | 75,42 | 0,83% | 227.756,00 |
| 07.04.2025 | 74,46 | 78,49 | 72,52 | 74,80 | -1,99% | 265.609,00 |
| 04.04.2025 | 78,42 | 78,74 | 74,96 | 76,32 | -3,44% | 151.281,00 |
| 03.04.2025 | 81,40 | 81,44 | 78,60 | 79,04 | -6,04% | 121.291,00 |
| 02.04.2025 | 83,42 | 84,12 | 82,25 | 84,12 | 1,01% | 94.989,00 |
| 01.04.2025 | 83,37 | 83,62 | 82,30 | 83,28 | 0,92% | 159.349,00 |
| 31.03.2025 | 82,82 | 83,04 | 81,88 | 82,52 | -1,20% | 132.245,00 |
| 28.03.2025 | 84,88 | 85,28 | 83,42 | 83,52 | -1,76% | 80.421,00 |
| 27.03.2025 | 84,84 | 85,46 | 84,14 | 85,02 | -0,23% | 119.538,00 |
| 26.03.2025 | 85,10 | 85,30 | 84,44 | 85,22 | 0,64% | 138.180,00 |
| 25.03.2025 | 84,70 | 85,10 | 84,35 | 84,68 | 0,31% | 144.307,00 |
| 24.03.2025 | 83,99 | 85,04 | 83,80 | 84,42 | 0,99% | 160.864,00 |
| 21.03.2025 | 84,42 | 84,62 | 82,00 | 83,59 | -2,51% | 168.123,00 |
| 20.03.2025 | 85,80 | 87,10 | 85,66 | 85,74 | 0,21% | 125.111,00 |
| 19.03.2025 | 85,14 | 86,02 | 85,12 | 85,56 | 0,33% | 80.976,00 |
| 18.03.2025 | 87,04 | 87,41 | 84,76 | 85,28 | -1,14% | 105.809,00 |
| 17.03.2025 | 85,84 | 86,88 | 85,30 | 86,26 | -0,37% | 48.977,00 |
| 14.03.2025 | 85,48 | 86,70 | 85,46 | 86,58 | 1,64% | 67.666,00 |
| 13.03.2025 | 86,32 | 86,40 | 85,04 | 85,18 | -1,93% | 86.369,00 |
| 12.03.2025 | 88,22 | 88,28 | 86,28 | 86,86 | -0,78% | 133.961,00 |
| 11.03.2025 | 89,66 | 89,77 | 86,56 | 87,54 | -3,78% | 153.742,00 |
| 10.03.2025 | 91,68 | 91,76 | 90,54 | 90,98 | -0,34% | 120.545,00 |
| 07.03.2025 | 91,82 | 92,29 | 90,92 | 91,29 | -1,92% | 114.808,00 |
| 06.03.2025 | 96,94 | 96,94 | 92,70 | 93,08 | -2,80% | 113.593,00 |
| 05.03.2025 | 97,68 | 98,32 | 95,48 | 95,76 | -0,85% | 103.690,00 |
| 04.03.2025 | 98,86 | 99,06 | 96,38 | 96,58 | -2,93% | 82.452,00 |
| 03.03.2025 | 99,57 | 100,08 | 98,16 | 99,50 | 0,08% | 97.871,00 |
| 28.02.2025 | 98,46 | 100,20 | 98,46 | 99,42 | 0,02% | 100.338,00 |
| 27.02.2025 | 97,50 | 99,67 | 97,00 | 99,40 | 1,14% | 129.407,00 |
| 26.02.2025 | 97,69 | 98,56 | 96,74 | 98,28 | 2,48% | 72.984,00 |
| 25.02.2025 | 96,82 | 97,78 | 95,57 | 95,90 | -1,09% | 98.425,00 |
| 24.02.2025 | 97,84 | 98,01 | 96,02 | 96,96 | -1,78% | 86.838,00 |
| 21.02.2025 | 99,66 | 99,86 | 98,42 | 98,72 | -0,48% | 144.850,00 |
| 20.02.2025 | 101,00 | 101,35 | 98,86 | 99,20 | -1,61% | 147.700,00 |
| 19.02.2025 | 101,60 | 101,80 | 100,05 | 100,83 | -0,76% | 184.045,00 |
| 18.02.2025 | 103,15 | 105,88 | 100,60 | 101,60 | -4,51% | 138.766,00 |
| 17.02.2025 | 104,95 | 106,40 | 104,65 | 106,40 | 0,97% | 160.460,00 |
| 14.02.2025 | 106,20 | 106,30 | 104,58 | 105,38 | -0,82% | 128.298,00 |
| 13.02.2025 | 108,60 | 109,00 | 106,25 | 106,25 | -1,48% | 56.458,00 |
| 12.02.2025 | 106,80 | 108,00 | 106,78 | 107,85 | 1,32% | 55.872,00 |
| 11.02.2025 | 108,95 | 109,15 | 105,75 | 106,45 | -2,07% | 65.288,00 |
| 10.02.2025 | 108,80 | 109,78 | 108,60 | 108,70 | -0,09% | 65.842,00 |
| 07.02.2025 | 108,23 | 108,95 | 107,45 | 108,80 | 0,46% | 34.553,00 |
| 06.02.2025 | 106,85 | 108,30 | 105,90 | 108,30 | 1,95% | 79.800,00 |
| 05.02.2025 | 105,80 | 106,75 | 105,25 | 106,23 | -0,07% | 58.427,00 |
| 04.02.2025 | 107,45 | 107,80 | 106,03 | 106,30 | -0,65% | 58.095,00 |
| 03.02.2025 | 106,43 | 107,95 | 106,40 | 107,00 | -1,20% | 47.464,00 |
| 31.01.2025 | 107,60 | 109,05 | 107,60 | 108,30 | 0,23% | 29.685,00 |
| 30.01.2025 | 107,05 | 108,40 | 107,00 | 108,05 | 1,17% | 72.083,00 |
| 29.01.2025 | 106,50 | 107,33 | 106,35 | 106,80 | 0,90% | 42.825,00 |
| 28.01.2025 | 104,40 | 106,48 | 104,05 | 105,85 | 1,49% | 36.610,00 |
| 27.01.2025 | 104,10 | 104,60 | 102,95 | 104,30 | -0,41% | 59.816,00 |
| 24.01.2025 | 106,55 | 106,55 | 104,53 | 104,73 | -1,44% | 47.537,00 |
| 23.01.2025 | 105,80 | 106,35 | 105,20 | 106,25 | 0,43% | 52.548,00 |
| 22.01.2025 | 104,40 | 105,80 | 104,30 | 105,80 | 1,83% | 43.284,00 |
| 21.01.2025 | 103,75 | 104,40 | 103,70 | 103,90 | -0,10% | 38.778,00 |
| 20.01.2025 | 103,60 | 104,50 | 103,50 | 104,00 | 0,00% | 33.515,00 |
| 17.01.2025 | 102,95 | 104,10 | 102,10 | 104,00 | 2,06% | 35.987,00 |
| 16.01.2025 | 100,75 | 101,95 | 100,75 | 101,90 | 1,49% | 41.582,00 |
| 15.01.2025 | 100,75 | 101,15 | 100,00 | 100,40 | -0,30% | 73.581,00 |
| 14.01.2025 | 100,75 | 101,85 | 100,35 | 100,70 | 0,45% | 74.791,00 |
| 13.01.2025 | 99,46 | 100,45 | 98,70 | 100,25 | -0,02% | 33.277,00 |
| 10.01.2025 | 99,36 | 100,83 | 99,36 | 100,28 | 1,62% | 94.170,00 |
| 09.01.2025 | 98,56 | 99,45 | 98,18 | 98,68 | 0,90% | 45.461,00 |
| 08.01.2025 | 97,16 | 98,00 | 96,59 | 97,80 | -0,39% | 66.629,00 |
| 07.01.2025 | 97,82 | 98,92 | 97,38 | 98,18 | 0,11% | 54.189,00 |
| 06.01.2025 | 98,56 | 98,56 | 97,06 | 98,07 | -0,38% | 65.158,00 |
| 03.01.2025 | 99,82 | 99,88 | 97,87 | 98,44 | -1,85% | 31.996,00 |
| 02.01.2025 | 99,64 | 100,40 | 98,98 | 100,30 | 0,68% | 63.436,00 |
| 31.12.2024 | 99,04 | 100,00 | 99,04 | 99,62 | -0,06% | 14.060,00 |
| 30.12.2024 | 99,20 | 100,03 | 99,06 | 99,68 | 0,30% | 69.344,00 |
| 27.12.2024 | 100,05 | 100,28 | 99,18 | 99,38 | -0,48% | 39.190,00 |
| 24.12.2024 | 100,35 | 100,35 | 99,79 | 99,86 | 0,44% | 5.737,00 |
| 23.12.2024 | 98,70 | 100,03 | 98,58 | 99,42 | -0,14% | 21.160,00 |
| 20.12.2024 | 99,10 | 99,84 | 97,66 | 99,56 | 1,16% | 52.323,00 |
| 19.12.2024 | 98,30 | 99,04 | 97,34 | 98,42 | -2,07% | 39.258,00 |
| 18.12.2024 | 99,57 | 100,70 | 99,56 | 100,50 | 1,09% | 45.310,00 |
| 17.12.2024 | 99,58 | 100,10 | 99,34 | 99,42 | -0,12% | 57.886,00 |
| 16.12.2024 | 99,22 | 99,76 | 98,90 | 99,54 | -0,24% | 47.679,00 |