£91,191
0,99%
Echtzeit-Aktienkurs Intercontinental Hotels Group PLC
Bid:
Ask:
Aktienkurse zur Intercontinental Hotels Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 91,29 | 91,81 | 91,29 | 91,57 | 1,41% | - |
| 14.10.2025 | 91,24 | 91,50 | 89,72 | 90,30 | -0,77% | 102.257,00 |
| 13.10.2025 | 91,10 | 91,36 | 90,34 | 91,00 | 0,33% | 44.434,00 |
| 10.10.2025 | 91,42 | 92,22 | 90,64 | 90,70 | -1,13% | 60.649,00 |
| 09.10.2025 | 92,62 | 92,88 | 91,26 | 91,74 | -0,28% | 66.728,00 |
| 08.10.2025 | 91,18 | 92,22 | 91,18 | 92,00 | 0,39% | 78.712,00 |
| 07.10.2025 | 91,72 | 92,18 | 91,52 | 91,64 | -0,02% | 36.899,00 |
| 06.10.2025 | 91,50 | 92,26 | 90,89 | 91,66 | 0,17% | 74.349,00 |
| 03.10.2025 | 91,28 | 92,18 | 91,10 | 91,50 | 0,90% | 73.605,00 |
| 02.10.2025 | 89,76 | 90,90 | 89,64 | 90,68 | 1,32% | 39.407,00 |
| 01.10.2025 | 89,30 | 90,67 | 89,10 | 89,50 | -0,27% | 56.951,00 |
| 30.09.2025 | 90,71 | 90,90 | 89,70 | 89,74 | -1,28% | 65.273,00 |
| 29.09.2025 | 91,43 | 92,36 | 90,62 | 90,90 | -0,29% | 63.972,00 |
| 26.09.2025 | 90,02 | 91,24 | 89,60 | 91,16 | 3,90% | 130.514,00 |
| 25.09.2025 | 87,39 | 87,87 | 87,10 | 87,74 | 0,18% | 62.462,00 |
| 24.09.2025 | 87,59 | 88,46 | 87,12 | 87,58 | -0,23% | 120.702,00 |
| 23.09.2025 | 87,18 | 88,04 | 87,18 | 87,78 | 0,67% | 78.212,00 |
| 22.09.2025 | 88,39 | 88,48 | 87,06 | 87,20 | -0,52% | 85.182,00 |
| 19.09.2025 | 86,60 | 88,50 | 86,47 | 87,66 | 0,80% | 114.195,00 |
| 18.09.2025 | 87,24 | 87,34 | 86,18 | 86,96 | -0,41% | 97.465,00 |
| 17.09.2025 | 88,62 | 88,86 | 87,18 | 87,32 | 0,07% | 58.573,00 |
| 16.09.2025 | 87,83 | 87,92 | 86,74 | 87,26 | -1,08% | 73.573,00 |
| 15.09.2025 | 88,94 | 89,36 | 87,93 | 88,21 | -1,11% | 141.617,00 |
| 12.09.2025 | 90,28 | 90,41 | 89,10 | 89,20 | -1,99% | 96.015,00 |
| 11.09.2025 | 91,23 | 91,24 | 90,03 | 91,01 | 0,29% | - |
| 10.09.2025 | 92,13 | 92,13 | 90,75 | 90,75 | -1,18% | - |
| 09.09.2025 | 92,35 | 93,03 | 91,66 | 91,83 | -0,39% | - |
| 08.09.2025 | 91,52 | 92,29 | 91,17 | 92,19 | 1,48% | - |
| 05.09.2025 | 90,32 | 91,64 | 90,14 | 90,84 | 0,89% | 56.946,00 |
| 04.09.2025 | 89,36 | 90,12 | 89,18 | 90,04 | 0,54% | 35.294,00 |
| 03.09.2025 | 88,92 | 90,67 | 88,87 | 89,56 | 1,43% | 120.951,00 |
| 02.09.2025 | 89,12 | 89,22 | 87,88 | 88,30 | -0,84% | 71.098,00 |
| 01.09.2025 | 90,08 | 90,10 | 88,82 | 89,05 | -0,55% | 59.564,00 |
| 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 |