£116,966
-23,50%
Echtzeit-Aktienkurs Intercontinental Hotels Group PLC
Bid:
Ask:
Aktienkurse zur Intercontinental Hotels Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 115,97 | 117,07 | 115,42 | 117,06 | -23,44% | - |
| 22.05.2026 | 152,73 | 155,30 | 152,70 | 152,90 | 0,05% | 62.162,00 |
| 21.05.2026 | 154,25 | 156,48 | 151,88 | 152,83 | -1,02% | 64.792,00 |
| 20.05.2026 | 150,30 | 155,15 | 149,75 | 154,40 | 2,49% | 118.380,00 |
| 19.05.2026 | 150,13 | 151,93 | 149,23 | 150,65 | 0,23% | 54.868,00 |
| 18.05.2026 | 147,20 | 151,27 | 146,08 | 150,30 | 1,45% | 76.454,00 |
| 15.05.2026 | 149,75 | 150,00 | 147,25 | 148,15 | -1,89% | 61.027,00 |
| 14.05.2026 | 150,20 | 151,65 | 149,05 | 151,00 | 0,78% | 46.340,00 |
| 13.05.2026 | 149,63 | 150,95 | 148,80 | 149,83 | 0,23% | 65.786,00 |
| 12.05.2026 | 146,95 | 150,40 | 146,63 | 149,48 | 0,45% | 79.154,00 |
| 11.05.2026 | 149,77 | 149,95 | 148,10 | 148,80 | -0,30% | 70.207,00 |
| 08.05.2026 | 145,88 | 151,00 | 145,88 | 149,25 | 0,71% | 94.742,00 |
| 07.05.2026 | 151,30 | 151,80 | 148,02 | 148,20 | 1,86% | 157.165,00 |
| 06.05.2026 | 142,63 | 147,60 | 142,45 | 145,50 | 3,08% | 93.544,00 |
| 05.05.2026 | 139,52 | 142,55 | 138,00 | 141,15 | 35,90% | 102.751,00 |
| 04.05.2026 | 106,69 | 106,69 | 103,68 | 103,86 | -28,17% | - |
| 01.05.2026 | 143,50 | 144,95 | 142,23 | 144,60 | 1,33% | 39.262,00 |
| 30.04.2026 | 141,38 | 144,75 | 139,80 | 142,70 | 0,46% | 85.195,00 |
| 29.04.2026 | 143,35 | 144,35 | 141,35 | 142,05 | -1,73% | 61.947,00 |
| 28.04.2026 | 143,48 | 145,35 | 140,98 | 144,55 | 0,56% | 93.510,00 |
| 27.04.2026 | 145,95 | 146,48 | 143,40 | 143,75 | -1,20% | 51.972,00 |
| 24.04.2026 | 142,95 | 146,50 | 141,75 | 145,50 | 1,54% | 64.115,00 |
| 23.04.2026 | 138,55 | 143,40 | 138,30 | 143,30 | 1,63% | 85.725,00 |
| 22.04.2026 | 144,40 | 144,40 | 140,80 | 141,00 | -2,00% | 67.387,00 |
| 21.04.2026 | 145,88 | 147,90 | 143,50 | 143,88 | -0,78% | 54.580,00 |
| 20.04.2026 | 145,45 | 145,65 | 143,55 | 145,00 | -1,23% | 80.706,00 |
| 17.04.2026 | 140,40 | 147,35 | 140,18 | 146,80 | 4,19% | 123.555,00 |
| 16.04.2026 | 142,13 | 143,05 | 139,90 | 140,90 | -0,79% | 90.255,00 |
| 15.04.2026 | 143,63 | 143,80 | 140,45 | 142,02 | -1,17% | 97.409,00 |
| 14.04.2026 | 140,20 | 143,83 | 139,70 | 143,70 | 2,97% | 80.949,00 |
| 13.04.2026 | 139,75 | 139,75 | 137,70 | 139,55 | -0,61% | 93.158,00 |
| 10.04.2026 | 139,30 | 141,90 | 139,15 | 140,40 | 1,57% | 75.280,00 |
| 09.04.2026 | 137,38 | 139,20 | 137,13 | 138,23 | -1,23% | 61.007,00 |
| 08.04.2026 | 144,43 | 144,50 | 138,75 | 139,95 | 6,49% | 166.256,00 |
| 07.04.2026 | 131,35 | 133,95 | 130,60 | 131,43 | -1,90% | 146.413,00 |
| 02.04.2026 | 129,75 | 135,15 | 128,90 | 133,98 | 0,64% | 97.284,00 |
| 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 |