£99,736
1,34%
Echtzeit-Aktienkurs Intercontinental Hotels Group PLC
Bid:
Ask:
Aktienkurse zur Intercontinental Hotels Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 100,01 | 100,45 | 99,40 | 99,78 | -0,06% | 31.292,00 |
| 12.12.2024 | 99,34 | 100,23 | 99,14 | 99,84 | 0,59% | 83.343,00 |
| 11.12.2024 | 97,68 | 99,74 | 97,50 | 99,25 | 1,71% | 112.618,00 |
| 10.12.2024 | 98,57 | 99,36 | 97,52 | 97,58 | -1,43% | 100.092,00 |
| 09.12.2024 | 101,50 | 102,00 | 98,94 | 99,00 | -2,17% | 50.327,00 |
| 06.12.2024 | 101,75 | 101,80 | 100,90 | 101,20 | -0,59% | 73.741,00 |
| 05.12.2024 | 100,30 | 101,90 | 100,30 | 101,80 | 1,65% | 58.850,00 |
| 04.12.2024 | 99,97 | 100,45 | 99,44 | 100,15 | 0,10% | 138.249,00 |
| 03.12.2024 | 98,80 | 100,05 | 98,68 | 100,05 | 1,51% | 78.425,00 |
| 02.12.2024 | 98,19 | 98,66 | 97,92 | 98,56 | 0,49% | 145.935,00 |
| 29.11.2024 | 97,89 | 98,54 | 97,88 | 98,08 | 0,08% | 48.336,00 |
| 28.11.2024 | 98,00 | 98,56 | 97,64 | 98,00 | -0,22% | 42.230,00 |
| 27.11.2024 | 98,64 | 98,98 | 97,92 | 98,22 | -0,47% | 139.510,00 |
| 26.11.2024 | 97,96 | 99,06 | 97,52 | 98,68 | 0,69% | 74.251,00 |
| 25.11.2024 | 97,62 | 98,28 | 96,62 | 98,00 | 1,62% | 99.911,00 |
| 22.11.2024 | 97,36 | 97,62 | 96,17 | 96,44 | -0,72% | 77.671,00 |
| 21.11.2024 | 95,95 | 97,36 | 95,17 | 97,14 | 2,04% | 69.394,00 |
| 20.11.2024 | 95,52 | 95,56 | 94,36 | 95,20 | 0,40% | 60.551,00 |
| 19.11.2024 | 95,23 | 95,54 | 93,92 | 94,82 | -0,34% | 135.236,00 |
| 18.11.2024 | 95,26 | 95,38 | 94,14 | 95,14 | -0,42% | 41.968,00 |
| 15.11.2024 | 94,96 | 95,90 | 94,40 | 95,54 | 0,65% | 84.098,00 |
| 14.11.2024 | 94,78 | 95,36 | 93,98 | 94,92 | 0,59% | 64.910,00 |
| 13.11.2024 | 93,59 | 94,36 | 93,12 | 94,36 | 1,03% | 49.132,00 |
| 12.11.2024 | 92,84 | 93,86 | 92,84 | 93,40 | -0,17% | 68.772,00 |
| 11.11.2024 | 93,16 | 93,88 | 93,06 | 93,56 | 1,63% | 33.345,00 |
| 08.11.2024 | 91,52 | 92,70 | 90,74 | 92,06 | 2,59% | 81.212,00 |
| 07.11.2024 | 90,32 | 91,36 | 89,51 | 89,74 | -0,02% | 73.309,00 |
| 06.11.2024 | 87,26 | 90,79 | 87,14 | 89,76 | 4,93% | 101.314,00 |
| 05.11.2024 | 84,80 | 86,00 | 84,42 | 85,54 | 0,62% | 97.134,00 |
| 04.11.2024 | 85,82 | 86,04 | 84,72 | 85,01 | -0,99% | 55.908,00 |
| 01.11.2024 | 85,20 | 86,24 | 84,88 | 85,86 | 0,28% | 51.042,00 |
| 31.10.2024 | 85,28 | 85,62 | 84,52 | 85,62 | -0,16% | 64.216,00 |
| 30.10.2024 | 85,55 | 85,84 | 85,00 | 85,76 | -0,09% | 56.753,00 |
| 29.10.2024 | 86,24 | 86,48 | 85,61 | 85,84 | 0,09% | 94.004,00 |
| 28.10.2024 | 86,00 | 86,38 | 85,20 | 85,76 | 0,89% | 66.305,00 |
| 25.10.2024 | 84,58 | 85,40 | 84,44 | 85,00 | 0,50% | 54.669,00 |
| 24.10.2024 | 85,18 | 85,52 | 83,72 | 84,58 | -1,58% | 125.464,00 |
| 23.10.2024 | 87,12 | 87,64 | 85,14 | 85,94 | -1,13% | 102.363,00 |
| 22.10.2024 | 83,41 | 87,14 | 83,41 | 86,92 | 1,47% | 197.708,00 |
| 21.10.2024 | 86,18 | 86,58 | 85,66 | 85,66 | -0,56% | 70.435,00 |
| 18.10.2024 | 85,64 | 86,20 | 85,44 | 86,14 | 0,19% | 49.850,00 |
| 17.10.2024 | 85,68 | 86,20 | 85,04 | 85,98 | 0,49% | 43.153,00 |
| 16.10.2024 | 84,14 | 85,94 | 84,14 | 85,56 | 0,75% | 59.741,00 |
| 15.10.2024 | 85,40 | 86,27 | 84,61 | 84,92 | 0,14% | 42.028,00 |
| 14.10.2024 | 84,42 | 84,88 | 84,02 | 84,80 | 0,33% | 33.803,00 |
| 11.10.2024 | 84,26 | 84,54 | 83,30 | 84,52 | 0,25% | 48.876,00 |
| 10.10.2024 | 84,42 | 84,42 | 83,72 | 84,31 | -0,41% | 59.931,00 |
| 09.10.2024 | 83,40 | 84,66 | 83,15 | 84,66 | 1,61% | 56.419,00 |
| 08.10.2024 | 83,06 | 83,48 | 82,78 | 83,32 | -0,29% | 36.606,00 |
| 07.10.2024 | 83,38 | 84,20 | 82,68 | 83,56 | 0,70% | 43.207,00 |
| 04.10.2024 | 81,44 | 83,54 | 81,36 | 82,98 | 1,44% | 53.706,00 |
| 03.10.2024 | 81,00 | 82,46 | 80,86 | 81,80 | 1,14% | 91.351,00 |
| 02.10.2024 | 80,80 | 80,94 | 79,80 | 80,88 | -0,12% | 60.455,00 |
| 01.10.2024 | 81,36 | 82,20 | 80,14 | 80,98 | -0,47% | 73.003,00 |
| 30.09.2024 | 83,17 | 84,10 | 81,18 | 81,36 | -2,91% | 74.236,00 |
| 27.09.2024 | 82,76 | 84,02 | 82,68 | 83,80 | 1,67% | 46.669,00 |
| 26.09.2024 | 82,89 | 83,40 | 82,02 | 82,42 | 0,39% | 42.433,00 |
| 25.09.2024 | 81,98 | 82,98 | 81,84 | 82,10 | 0,11% | 45.076,00 |
| 24.09.2024 | 80,74 | 82,22 | 80,68 | 82,01 | 2,30% | 33.913,00 |
| 23.09.2024 | 80,24 | 81,10 | 80,00 | 80,17 | 0,07% | 26.718,00 |
| 20.09.2024 | 80,40 | 80,40 | 79,66 | 80,11 | -0,57% | 51.013,00 |
| 19.09.2024 | 80,22 | 80,90 | 79,72 | 80,57 | 1,81% | 56.077,00 |
| 18.09.2024 | 79,80 | 80,02 | 79,11 | 79,14 | 0,64% | 39.807,00 |
| 17.09.2024 | 78,73 | 79,26 | 78,64 | 78,64 | 0,18% | 67.632,00 |
| 16.09.2024 | 78,20 | 78,89 | 78,10 | 78,50 | 0,05% | 71.931,00 |
| 13.09.2024 | 77,54 | 78,62 | 77,54 | 78,46 | 1,29% | 44.095,00 |
| 12.09.2024 | 77,73 | 77,86 | 76,44 | 77,46 | 0,68% | 78.278,00 |
| 11.09.2024 | 76,02 | 77,16 | 75,60 | 76,94 | 0,52% | 66.895,00 |
| 10.09.2024 | 76,54 | 77,04 | 75,84 | 76,54 | 0,08% | 46.319,00 |
| 09.09.2024 | 75,88 | 77,14 | 75,88 | 76,48 | 1,81% | 33.679,00 |
| 06.09.2024 | 74,92 | 76,62 | 74,92 | 75,12 | 0,19% | 76.996,00 |
| 05.09.2024 | 74,71 | 75,70 | 74,62 | 74,98 | -0,40% | 50.471,00 |
| 04.09.2024 | 74,88 | 75,64 | 74,85 | 75,28 | -1,10% | 51.088,00 |
| 03.09.2024 | 76,68 | 77,44 | 75,78 | 76,12 | -0,94% | 49.259,00 |
| 02.09.2024 | 76,30 | 76,89 | 75,24 | 76,84 | 1,07% | 44.205,00 |
| 30.08.2024 | 76,10 | 76,48 | 75,43 | 76,03 | -0,59% | 57.024,00 |
| 29.08.2024 | 75,14 | 76,57 | 75,09 | 76,48 | 1,32% | 71.038,00 |
| 28.08.2024 | 75,24 | 75,60 | 75,00 | 75,48 | 0,27% | 43.108,00 |
| 27.08.2024 | 74,24 | 75,50 | 74,22 | 75,28 | -0,49% | 45.739,00 |
| 26.08.2024 | 75,68 | 75,88 | 75,04 | 75,65 | 0,63% | - |
| 23.08.2024 | 74,94 | 75,29 | 74,53 | 75,18 | 0,72% | 42.781,00 |
| 22.08.2024 | 74,98 | 75,10 | 74,38 | 74,64 | -0,13% | 30.179,00 |
| 21.08.2024 | 74,44 | 75,04 | 74,26 | 74,74 | 0,46% | 36.435,00 |
| 20.08.2024 | 75,04 | 75,98 | 74,40 | 74,40 | -0,77% | 40.821,00 |
| 19.08.2024 | 73,94 | 75,00 | 73,94 | 74,98 | 0,37% | 37.800,00 |
| 16.08.2024 | 75,00 | 75,06 | 74,32 | 74,70 | -0,37% | 44.352,00 |
| 15.08.2024 | 73,22 | 75,13 | 72,76 | 74,98 | 2,43% | 75.104,00 |
| 14.08.2024 | 73,88 | 73,88 | 72,90 | 73,20 | 0,69% | 65.562,00 |
| 13.08.2024 | 72,50 | 72,82 | 71,62 | 72,70 | 0,58% | 85.448,00 |
| 12.08.2024 | 73,16 | 73,16 | 71,84 | 72,28 | -0,66% | 34.641,00 |
| 09.08.2024 | 72,05 | 73,10 | 71,96 | 72,76 | 0,66% | 70.737,00 |
| 08.08.2024 | 71,94 | 72,54 | 71,50 | 72,28 | -0,63% | 60.486,00 |
| 07.08.2024 | 74,08 | 74,16 | 71,84 | 72,74 | -1,84% | 281.908,00 |
| 06.08.2024 | 76,62 | 76,62 | 73,18 | 74,10 | 0,76% | 224.168,00 |
| 05.08.2024 | 72,58 | 74,10 | 71,79 | 73,54 | -0,23% | 200.937,00 |