£90,225
0,43%
Echtzeit-Aktienkurs INTERCONT.H.LS-,208521303
Bid:
Ask:
Aktienkurse zur INTERCONT.H.LS-,208521303 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 85,84 | 86,78 | 85,29 | 86,58 | 0,30% | 55.856,00 |
| 24.07.2025 | 85,75 | 86,76 | 84,63 | 86,32 | 0,02% | 112.599,00 |
| 23.07.2025 | 87,42 | 88,12 | 85,24 | 86,30 | -0,35% | 121.649,00 |
| 22.07.2025 | 85,34 | 86,90 | 85,34 | 86,60 | 0,89% | 54.827,00 |
| 21.07.2025 | 86,54 | 86,86 | 85,84 | 85,84 | -0,27% | 64.018,00 |
| 18.07.2025 | 85,96 | 86,34 | 85,33 | 86,07 | -0,05% | 63.003,00 |
| 17.07.2025 | 87,68 | 87,70 | 85,41 | 86,11 | 0,09% | 111.045,00 |
| 16.07.2025 | 86,56 | 87,44 | 86,04 | 86,04 | -1,40% | 83.445,00 |
| 15.07.2025 | 88,69 | 89,32 | 87,04 | 87,26 | -1,31% | 49.722,00 |
| 14.07.2025 | 87,82 | 88,50 | 87,76 | 88,42 | 0,25% | 46.328,00 |
| 11.07.2025 | 88,92 | 89,36 | 87,84 | 88,20 | -0,99% | 48.328,00 |
| 10.07.2025 | 87,64 | 89,09 | 85,76 | 89,08 | 1,64% | 98.632,00 |
| 09.07.2025 | 87,43 | 88,00 | 87,20 | 87,64 | 0,07% | 63.052,00 |
| 08.07.2025 | 86,42 | 87,58 | 86,00 | 87,58 | 1,20% | 66.850,00 |
| 07.07.2025 | 86,54 | 87,66 | 86,38 | 86,54 | 0,25% | 43.696,00 |
| 04.07.2025 | 86,48 | 86,66 | 85,72 | 86,32 | -0,42% | 28.837,00 |
| 03.07.2025 | 85,66 | 86,91 | 85,46 | 86,68 | 1,00% | 91.077,00 |
| 02.07.2025 | 84,96 | 86,03 | 84,64 | 85,82 | 1,32% | 103.144,00 |
| 01.07.2025 | 83,29 | 84,70 | 82,74 | 84,70 | 2,00% | 69.524,00 |
| 30.06.2025 | 83,54 | 84,14 | 82,96 | 83,04 | -0,91% | 65.120,00 |
| 27.06.2025 | 83,07 | 83,93 | 82,82 | 83,80 | 1,26% | 108.302,00 |
| 26.06.2025 | 82,68 | 83,04 | 82,30 | 82,76 | -0,17% | 54.688,00 |
| 25.06.2025 | 83,71 | 84,36 | 82,84 | 82,90 | -1,10% | 63.250,00 |
| 24.06.2025 | 84,23 | 85,40 | 83,22 | 83,82 | 2,49% | 142.867,00 |
| 23.06.2025 | 81,04 | 82,86 | 80,99 | 81,78 | 0,54% | 69.759,00 |
| 20.06.2025 | 81,30 | 82,48 | 81,08 | 81,34 | 0,57% | 123.287,00 |
| 19.06.2025 | 82,56 | 82,60 | 80,85 | 80,88 | -2,58% | 79.100,00 |
| 18.06.2025 | 82,70 | 83,42 | 82,32 | 83,02 | 0,56% | 49.130,00 |
| 17.06.2025 | 83,16 | 83,57 | 81,82 | 82,56 | -1,36% | 69.561,00 |
| 16.06.2025 | 82,40 | 84,10 | 82,38 | 83,70 | 1,68% | 93.257,00 |
| 13.06.2025 | 81,29 | 82,70 | 80,80 | 82,32 | -2,23% | 113.033,00 |
| 12.06.2025 | 84,56 | 85,20 | 83,57 | 84,20 | -2,09% | 61.009,00 |
| 11.06.2025 | 86,46 | 86,67 | 85,38 | 86,00 | -0,14% | 45.756,00 |
| 10.06.2025 | 85,04 | 86,68 | 84,94 | 86,12 | 0,87% | 75.217,00 |
| 09.06.2025 | 85,56 | 85,94 | 85,14 | 85,38 | 0,62% | 30.283,00 |
| 06.06.2025 | 84,48 | 85,10 | 84,28 | 84,85 | 0,15% | 60.854,00 |
| 05.06.2025 | 84,56 | 84,72 | 83,80 | 84,72 | -0,14% | 65.208,00 |
| 04.06.2025 | 85,01 | 85,20 | 83,92 | 84,84 | -0,42% | 57.913,00 |
| 03.06.2025 | 83,64 | 85,20 | 83,23 | 85,20 | 1,43% | 141.292,00 |
| 02.06.2025 | 84,22 | 84,86 | 83,34 | 84,00 | -1,06% | 91.478,00 |
| 30.05.2025 | 86,08 | 86,14 | 84,84 | 84,90 | -1,37% | 108.798,00 |
| 29.05.2025 | 86,86 | 86,98 | 85,87 | 86,08 | -0,02% | 82.281,00 |
| 28.05.2025 | 87,11 | 87,58 | 85,98 | 86,10 | -1,46% | 68.096,00 |
| 27.05.2025 | 85,94 | 87,50 | 85,94 | 87,38 | 1,02% | 63.116,00 |
| 26.05.2025 | 87,40 | 87,54 | 86,19 | 86,49 | 1,19% | - |
| 23.05.2025 | 86,66 | 86,88 | 84,34 | 85,48 | -1,34% | 64.184,00 |
| 22.05.2025 | 86,56 | 87,06 | 85,52 | 86,64 | -0,98% | 66.626,00 |
| 21.05.2025 | 88,49 | 88,50 | 87,24 | 87,50 | -1,60% | 68.147,00 |
| 20.05.2025 | 89,43 | 90,06 | 88,20 | 88,92 | -0,94% | 97.924,00 |
| 19.05.2025 | 90,03 | 90,10 | 88,80 | 89,76 | -0,95% | 71.729,00 |
| 16.05.2025 | 90,74 | 91,00 | 89,80 | 90,62 | -0,20% | 75.425,00 |
| 15.05.2025 | 92,16 | 92,46 | 90,06 | 90,80 | -1,84% | 68.557,00 |
| 14.05.2025 | 91,96 | 92,50 | 91,28 | 92,50 | 0,76% | 93.554,00 |
| 13.05.2025 | 90,26 | 92,22 | 89,69 | 91,80 | 2,05% | 136.221,00 |
| 12.05.2025 | 87,60 | 90,56 | 87,36 | 89,96 | 4,17% | 117.778,00 |
| 09.05.2025 | 87,88 | 87,88 | 86,10 | 86,36 | -1,53% | 141.058,00 |
| 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 |