£85,781
-0,30%
Echtzeit-Aktienkurs Intercontinental Hotels Group PLC
Bid:
Ask:
Aktienkurse zur Intercontinental Hotels Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 87,68 | 87,70 | 85,41 | 86,09 | 0,06% | - |
| 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 |
| 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 |