£84,290
1,21%
Echtzeit-Aktienkurs Intercontinental Hotels Group PLC
Bid:
Ask:
Aktienkurse zur Intercontinental Hotels Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 83,01 | 84,32 | 82,98 | 84,13 | 1,02% | - |
| 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 |
| 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 |