£126,034
-25,62%
Echtzeit-Aktienkurs Intercontinental Hotels Group PLC
Bid:
Ask:
Aktienkurse zur Intercontinental Hotels Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 167,30 | 169,15 | 164,55 | 167,05 | -1,42% | 48.066,00 |
| 02.07.2026 | 166,70 | 170,45 | 166,70 | 169,45 | 0,62% | 85.431,00 |
| 01.07.2026 | 171,35 | 171,50 | 167,10 | 168,40 | -1,98% | 40.759,00 |
| 30.06.2026 | 170,63 | 174,65 | 170,52 | 171,80 | -0,81% | 122.174,00 |
| 29.06.2026 | 174,30 | 174,30 | 171,50 | 173,20 | 0,60% | 62.162,00 |
| 26.06.2026 | 172,75 | 173,23 | 169,52 | 172,18 | -0,89% | 98.643,00 |
| 25.06.2026 | 172,65 | 175,70 | 172,50 | 173,73 | 0,77% | 185.304,00 |
| 24.06.2026 | 170,15 | 174,58 | 169,50 | 172,40 | 1,14% | 90.258,00 |
| 23.06.2026 | 168,73 | 171,90 | 167,60 | 170,45 | 0,09% | 72.618,00 |
| 22.06.2026 | 168,33 | 171,18 | 168,33 | 170,30 | 0,98% | 55.380,00 |
| 19.06.2026 | 170,55 | 170,85 | 168,20 | 168,65 | -1,36% | 71.667,00 |
| 18.06.2026 | 170,50 | 172,18 | 170,00 | 170,98 | -0,47% | 84.213,00 |
| 17.06.2026 | 170,30 | 172,18 | 168,75 | 171,77 | 1,43% | 133.932,00 |
| 16.06.2026 | 170,10 | 170,45 | 168,20 | 169,35 | 1,26% | 76.020,00 |
| 15.06.2026 | 166,55 | 169,90 | 166,55 | 167,25 | 0,84% | 83.898,00 |
| 12.06.2026 | 163,55 | 167,00 | 163,55 | 165,85 | 2,57% | 55.398,00 |
| 11.06.2026 | 161,63 | 163,95 | 160,40 | 161,70 | -0,83% | 83.012,00 |
| 10.06.2026 | 161,95 | 164,50 | 161,00 | 163,05 | 1,24% | 82.036,00 |
| 09.06.2026 | 162,20 | 164,75 | 160,20 | 161,05 | -1,09% | 55.360,00 |
| 08.06.2026 | 160,25 | 163,55 | 159,55 | 162,83 | 0,85% | 77.112,00 |
| 05.06.2026 | 159,45 | 162,80 | 159,45 | 161,45 | 0,87% | 68.325,00 |
| 04.06.2026 | 159,90 | 162,00 | 159,50 | 160,05 | 0,60% | 81.021,00 |
| 03.06.2026 | 157,43 | 159,23 | 157,23 | 159,10 | 0,44% | 73.389,00 |
| 02.06.2026 | 156,48 | 158,52 | 154,85 | 158,40 | 3,41% | 84.420,00 |
| 01.06.2026 | 154,55 | 155,95 | 152,27 | 153,18 | -2,58% | 61.256,00 |
| 29.05.2026 | 157,85 | 159,40 | 154,15 | 157,23 | -0,27% | 117.199,00 |
| 28.05.2026 | 157,15 | 159,00 | 155,95 | 157,65 | 0,45% | 71.661,00 |
| 27.05.2026 | 153,30 | 157,15 | 152,95 | 156,95 | 3,15% | 123.502,00 |
| 26.05.2026 | 154,52 | 154,52 | 152,15 | 152,15 | 30,63% | 90.944,00 |
| 25.05.2026 | 115,97 | 117,08 | 115,42 | 116,48 | -23,82% | - |
| 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 |