£100,707
-24,35%
Echtzeit-Aktienkurs Intercontinental Hotels Group PLC
Bid:
Ask:
Aktienkurse zur Intercontinental Hotels Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 98,46 | 100,82 | 98,25 | 99,92 | -24,95% | - |
| 01.04.2026 | 133,05 | 136,55 | 131,95 | 133,13 | 2,36% | 79.182,00 |
| 31.03.2026 | 128,15 | 131,05 | 127,85 | 130,05 | 0,48% | 70.972,00 |
| 30.03.2026 | 129,83 | 130,95 | 127,80 | 129,43 | -0,48% | 102.904,00 |
| 27.03.2026 | 132,80 | 132,80 | 129,45 | 130,05 | -1,77% | 74.768,00 |
| 26.03.2026 | 133,43 | 133,65 | 131,90 | 132,40 | -0,47% | 55.446,00 |
| 25.03.2026 | 133,55 | 135,00 | 132,20 | 133,02 | 0,74% | 61.501,00 |
| 24.03.2026 | 132,33 | 132,63 | 130,33 | 132,05 | 0,08% | 79.578,00 |
| 23.03.2026 | 127,00 | 134,20 | 126,90 | 131,95 | 2,17% | 122.018,00 |
| 20.03.2026 | 133,80 | 134,10 | 128,90 | 129,15 | -0,54% | 144.698,00 |
| 19.03.2026 | 129,88 | 131,40 | 126,83 | 129,85 | -2,07% | 122.181,00 |
| 18.03.2026 | 136,23 | 136,30 | 131,90 | 132,60 | -0,41% | 52.326,00 |
| 17.03.2026 | 130,33 | 133,60 | 128,35 | 133,15 | 2,05% | 92.737,00 |
| 16.03.2026 | 129,38 | 131,15 | 127,80 | 130,48 | 0,87% | 44.438,00 |
| 13.03.2026 | 130,33 | 131,00 | 128,30 | 129,35 | -1,37% | 71.734,00 |
| 12.03.2026 | 131,85 | 132,88 | 130,05 | 131,15 | -0,79% | 79.761,00 |
| 11.03.2026 | 133,40 | 133,93 | 130,90 | 132,20 | 0,38% | 74.307,00 |
| 10.03.2026 | 133,55 | 134,25 | 130,48 | 131,70 | 2,25% | 85.273,00 |
| 09.03.2026 | 126,85 | 128,93 | 124,83 | 128,80 | -0,94% | 34.716,00 |
| 06.03.2026 | 133,65 | 133,90 | 127,85 | 130,02 | -1,23% | 91.989,00 |
| 05.03.2026 | 133,70 | 135,20 | 131,40 | 131,65 | -1,68% | 100.721,00 |
| 04.03.2026 | 134,55 | 135,65 | 132,35 | 133,90 | 2,35% | 35.226,00 |
| 03.03.2026 | 129,35 | 131,00 | 126,70 | 130,83 | -0,74% | 108.408,00 |
| 02.03.2026 | 130,83 | 133,85 | 129,05 | 131,80 | -5,45% | 211.335,00 |
| 27.02.2026 | 140,15 | 142,08 | 137,50 | 139,40 | -1,66% | 103.759,00 |
| 26.02.2026 | 139,35 | 142,95 | 138,95 | 141,75 | 1,72% | 116.537,00 |
| 25.02.2026 | 139,75 | 140,70 | 138,45 | 139,35 | 0,25% | 114.754,00 |
| 24.02.2026 | 140,10 | 141,02 | 138,25 | 139,00 | -1,42% | 108.527,00 |
| 23.02.2026 | 143,45 | 144,33 | 139,75 | 141,00 | -1,26% | 81.902,00 |
| 20.02.2026 | 143,40 | 145,15 | 140,30 | 142,80 | 0,35% | 129.767,00 |
| 19.02.2026 | 144,95 | 144,95 | 140,30 | 142,30 | -1,90% | 110.254,00 |
| 18.02.2026 | 146,25 | 147,68 | 144,15 | 145,05 | -0,72% | 93.029,00 |
| 17.02.2026 | 147,20 | 150,98 | 140,00 | 146,10 | 1,11% | 147.407,00 |
| 16.02.2026 | 146,35 | 147,45 | 144,05 | 144,50 | -0,34% | 89.995,00 |
| 13.02.2026 | 146,00 | 147,65 | 143,10 | 145,00 | -1,23% | 101.782,00 |
| 12.02.2026 | 145,70 | 149,52 | 145,50 | 146,80 | 1,21% | 82.045,00 |
| 11.02.2026 | 146,40 | 147,10 | 143,65 | 145,05 | -0,79% | 122.986,00 |
| 10.02.2026 | 142,95 | 146,65 | 139,52 | 146,20 | 2,96% | 158.770,00 |
| 09.02.2026 | 145,10 | 145,70 | 142,00 | 142,00 | -0,73% | 50.034,00 |
| 06.02.2026 | 141,90 | 143,90 | 139,55 | 143,05 | 1,24% | 25.201,00 |
| 05.02.2026 | 144,35 | 146,05 | 139,93 | 141,30 | -0,84% | 23.485,00 |
| 04.02.2026 | 137,00 | 143,15 | 136,75 | 142,50 | 4,66% | 48.777,00 |
| 03.02.2026 | 140,90 | 140,90 | 135,70 | 136,15 | -3,03% | 63.823,00 |
| 02.02.2026 | 136,55 | 140,40 | 136,50 | 140,40 | 3,88% | 36.857,00 |
| 30.01.2026 | 134,95 | 136,90 | 134,75 | 135,15 | 0,15% | 37.734,00 |
| 29.01.2026 | 134,48 | 136,00 | 133,45 | 134,95 | 0,90% | 26.141,00 |
| 28.01.2026 | 134,90 | 135,35 | 132,80 | 133,75 | -1,65% | 28.467,00 |
| 27.01.2026 | 135,10 | 138,20 | 132,70 | 136,00 | 0,63% | 43.279,00 |
| 26.01.2026 | 136,00 | 137,15 | 133,45 | 135,15 | -1,06% | 59.509,00 |
| 23.01.2026 | 138,33 | 138,60 | 136,10 | 136,60 | -1,51% | 46.300,00 |
| 22.01.2026 | 136,75 | 140,70 | 136,75 | 138,70 | 1,61% | 44.572,00 |
| 21.01.2026 | 134,02 | 136,50 | 133,80 | 136,50 | 0,78% | 53.981,00 |
| 20.01.2026 | 136,15 | 136,33 | 133,35 | 135,45 | -0,44% | 59.211,00 |
| 19.01.2026 | 136,30 | 136,75 | 134,15 | 136,05 | -1,27% | 34.602,00 |
| 16.01.2026 | 137,35 | 140,65 | 136,25 | 137,80 | 0,92% | 72.058,00 |
| 15.01.2026 | 135,00 | 137,48 | 133,15 | 136,55 | 0,85% | 86.528,00 |
| 14.01.2026 | 135,23 | 136,75 | 133,50 | 135,40 | -0,07% | 134.908,00 |
| 13.01.2026 | 136,00 | 136,15 | 133,50 | 135,50 | -0,62% | 82.242,00 |
| 12.01.2026 | 137,45 | 137,45 | 134,70 | 136,35 | -0,40% | 43.050,00 |
| 09.01.2026 | 135,95 | 137,70 | 133,85 | 136,90 | 0,33% | 119.509,00 |
| 08.01.2026 | 133,55 | 137,05 | 133,55 | 136,45 | 0,52% | 99.136,00 |
| 07.01.2026 | 138,40 | 138,40 | 131,25 | 135,75 | -0,59% | 156.691,00 |
| 06.01.2026 | 134,85 | 137,70 | 126,80 | 136,55 | 0,66% | 167.113,00 |
| 05.01.2026 | 140,38 | 141,30 | 134,18 | 135,65 | 30,12% | 27.264,00 |
| 31.12.2025 | 104,45 | 104,50 | 104,03 | 104,25 | -0,14% | 6.421,00 |
| 30.12.2025 | 103,73 | 104,50 | 103,30 | 104,40 | 0,51% | 30.378,00 |
| 29.12.2025 | 104,43 | 104,90 | 103,80 | 103,88 | -1,05% | 45.110,00 |
| 24.12.2025 | 105,25 | 105,55 | 104,95 | 104,98 | -0,26% | 6.506,00 |
| 23.12.2025 | 105,15 | 105,80 | 104,88 | 105,25 | -0,43% | 25.755,00 |
| 22.12.2025 | 105,25 | 106,78 | 104,70 | 105,70 | -0,52% | 42.521,00 |
| 19.12.2025 | 104,45 | 106,33 | 104,45 | 106,25 | 1,63% | 75.670,00 |
| 18.12.2025 | 104,50 | 105,55 | 104,43 | 104,55 | -0,48% | 56.196,00 |
| 17.12.2025 | 104,40 | 105,05 | 102,95 | 105,05 | 1,25% | 69.174,00 |
| 16.12.2025 | 103,90 | 105,30 | 103,35 | 103,75 | 0,39% | 57.612,00 |
| 15.12.2025 | 102,65 | 103,40 | 102,20 | 103,35 | 0,83% | 116.199,00 |
| 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 |