64,460$
-3,36%
Echtzeit-Aktienkurs InterContinental Hotels Group Plc
Bid:
Ask:
Aktienkurse zur InterContinental Hotels Group Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 114,98 | 116,05 | 114,62 | 115,96 | 1,07% | 109.859,00 |
| 26.06.2025 | 114,17 | 114,89 | 113,85 | 114,73 | 0,88% | 142.010,00 |
| 25.06.2025 | 114,09 | 114,30 | 113,51 | 113,73 | -1,16% | 150.680,00 |
| 24.06.2025 | 114,42 | 115,38 | 114,15 | 115,06 | 1,88% | 233.928,00 |
| 23.06.2025 | 110,80 | 113,04 | 109,79 | 112,94 | 1,94% | 227.848,00 |
| 20.06.2025 | 110,97 | 111,24 | 110,10 | 110,79 | -1,20% | 329.662,00 |
| 18.06.2025 | 111,96 | 112,99 | 111,60 | 112,13 | 0,59% | 287.399,00 |
| 17.06.2025 | 112,39 | 112,95 | 111,32 | 111,47 | -2,05% | 285.626,00 |
| 16.06.2025 | 114,06 | 115,37 | 113,63 | 113,80 | 1,84% | 271.330,00 |
| 13.06.2025 | 112,53 | 113,39 | 111,59 | 111,74 | -2,42% | 310.433,00 |
| 12.06.2025 | 115,55 | 116,08 | 114,34 | 114,51 | -1,85% | 292.161,00 |
| 11.06.2025 | 117,62 | 118,23 | 116,52 | 116,67 | -0,71% | 290.180,00 |
| 10.06.2025 | 117,90 | 117,90 | 116,76 | 117,51 | 2,11% | 385.421,00 |
| 09.06.2025 | 117,33 | 117,69 | 115,08 | 115,08 | -1,31% | 597.663,00 |
| 06.06.2025 | 116,10 | 116,70 | 115,78 | 116,61 | 0,94% | 124.267,00 |
| 05.06.2025 | 115,45 | 116,38 | 115,35 | 115,52 | -0,24% | 185.518,00 |
| 04.06.2025 | 116,64 | 116,64 | 115,77 | 115,80 | -0,43% | 127.826,00 |
| 03.06.2025 | 115,14 | 116,65 | 114,86 | 116,30 | 0,92% | 137.782,00 |
| 02.06.2025 | 115,51 | 115,66 | 114,77 | 115,24 | -0,52% | 354.718,00 |
| 30.05.2025 | 116,43 | 116,56 | 115,23 | 115,84 | -1,29% | 206.202,00 |
| 29.05.2025 | 118,21 | 118,23 | 116,90 | 117,35 | 0,15% | 172.565,00 |
| 28.05.2025 | 118,15 | 118,45 | 117,10 | 117,18 | -1,79% | 154.869,00 |
| 27.05.2025 | 118,26 | 119,72 | 118,26 | 119,32 | 1,61% | 160.840,00 |
| 23.05.2025 | 115,82 | 117,74 | 115,82 | 117,43 | -0,27% | 215.925,00 |
| 22.05.2025 | 117,37 | 118,31 | 117,17 | 117,75 | 0,10% | 150.121,00 |
| 21.05.2025 | 119,23 | 119,39 | 117,47 | 117,63 | -2,43% | 232.930,00 |
| 20.05.2025 | 120,52 | 121,46 | 119,83 | 120,56 | -0,31% | 343.958,00 |
| 19.05.2025 | 120,90 | 121,92 | 120,62 | 120,93 | -1,31% | 519.808,00 |
| 16.05.2025 | 121,26 | 122,53 | 121,03 | 122,53 | -0,11% | 233.307,00 |
| 15.05.2025 | 122,04 | 122,71 | 121,71 | 122,67 | -1,34% | 212.638,00 |
| 14.05.2025 | 123,67 | 124,84 | 123,49 | 124,33 | 0,47% | 318.614,00 |
| 13.05.2025 | 121,67 | 123,83 | 121,52 | 123,75 | 2,41% | 233.423,00 |
| 12.05.2025 | 120,46 | 120,90 | 118,59 | 120,84 | 4,06% | 221.632,00 |
| 09.05.2025 | 116,11 | 116,32 | 115,18 | 116,13 | -1,06% | 257.713,00 |
| 08.05.2025 | 118,11 | 118,13 | 117,12 | 117,38 | 1,77% | 244.800,00 |
| 07.05.2025 | 114,66 | 116,08 | 114,19 | 115,34 | 1,63% | 266.345,00 |
| 06.05.2025 | 114,22 | 114,51 | 113,18 | 113,49 | -0,47% | 138.635,00 |
| 05.05.2025 | 113,41 | 114,69 | 112,00 | 114,03 | 0,49% | 130.047,00 |
| 02.05.2025 | 112,51 | 113,73 | 112,50 | 113,47 | 2,31% | 216.427,00 |
| 01.05.2025 | 109,40 | 111,30 | 109,19 | 110,91 | 2,80% | 293.555,00 |
| 30.04.2025 | 106,83 | 107,92 | 105,09 | 107,89 | 0,89% | 152.965,00 |
| 29.04.2025 | 105,39 | 107,48 | 105,39 | 106,94 | -0,07% | 166.478,00 |
| 28.04.2025 | 106,83 | 107,56 | 106,25 | 107,01 | 0,74% | 142.389,00 |
| 25.04.2025 | 106,53 | 106,62 | 105,48 | 106,22 | 0,74% | 268.669,00 |
| 24.04.2025 | 104,33 | 105,78 | 103,62 | 105,44 | 1,35% | 226.838,00 |
| 23.04.2025 | 104,33 | 105,96 | 103,84 | 104,04 | 1,17% | 237.853,00 |
| 22.04.2025 | 102,19 | 102,91 | 101,78 | 102,84 | 2,57% | 360.791,00 |
| 21.04.2025 | 100,27 | 101,22 | 99,41 | 100,26 | -1,28% | 162.192,00 |
| 17.04.2025 | 101,70 | 102,55 | 101,42 | 101,56 | 0,81% | 322.419,00 |
| 16.04.2025 | 101,21 | 102,56 | 100,21 | 100,74 | -3,13% | 289.569,00 |
| 15.04.2025 | 104,54 | 105,03 | 103,59 | 104,00 | 0,35% | 172.480,00 |
| 14.04.2025 | 104,25 | 104,58 | 102,62 | 103,64 | -0,31% | 212.199,00 |
| 11.04.2025 | 101,94 | 104,64 | 101,61 | 103,96 | 0,91% | 248.377,00 |
| 10.04.2025 | 103,67 | 103,86 | 100,59 | 103,02 | -1,52% | 347.079,00 |
| 09.04.2025 | 95,93 | 104,90 | 95,38 | 104,61 | 8,95% | 531.974,00 |
| 08.04.2025 | 98,20 | 99,16 | 94,78 | 96,02 | -1,32% | 734.143,00 |
| 07.04.2025 | 97,18 | 102,46 | 95,37 | 97,30 | -3,75% | 727.064,00 |
| 04.04.2025 | 100,06 | 102,62 | 98,57 | 101,09 | -4,23% | 743.344,00 |
| 03.04.2025 | 106,60 | 107,47 | 105,39 | 105,55 | -5,22% | 330.422,00 |
| 02.04.2025 | 108,72 | 111,54 | 108,69 | 111,36 | 1,72% | 157.668,00 |
| 01.04.2025 | 108,70 | 109,66 | 107,82 | 109,48 | -0,10% | 296.807,00 |
| 31.03.2025 | 108,07 | 110,28 | 107,60 | 109,59 | 0,10% | 261.257,00 |
| 28.03.2025 | 111,58 | 111,69 | 109,24 | 109,48 | -2,17% | 143.157,00 |
| 27.03.2025 | 111,23 | 112,15 | 110,54 | 111,91 | 0,66% | 168.366,00 |
| 26.03.2025 | 110,82 | 111,72 | 110,62 | 111,18 | -0,23% | 134.077,00 |
| 25.03.2025 | 111,12 | 111,83 | 110,79 | 111,44 | 0,51% | 165.193,00 |
| 24.03.2025 | 110,50 | 110,90 | 110,10 | 110,88 | 1,10% | 221.577,00 |
| 21.03.2025 | 108,43 | 109,92 | 107,57 | 109,67 | -2,67% | 244.082,00 |
| 20.03.2025 | 113,55 | 114,47 | 112,45 | 112,68 | -0,15% | 225.460,00 |
| 19.03.2025 | 112,59 | 113,18 | 111,87 | 112,85 | 0,60% | 311.588,00 |
| 18.03.2025 | 114,41 | 114,42 | 111,49 | 112,18 | -1,95% | 157.860,00 |
| 17.03.2025 | 113,55 | 114,68 | 113,46 | 114,41 | 0,75% | 354.318,00 |
| 14.03.2025 | 113,15 | 113,78 | 112,85 | 113,56 | 1,95% | 162.272,00 |
| 13.03.2025 | 112,49 | 112,75 | 111,39 | 111,39 | -2,12% | 238.311,00 |
| 12.03.2025 | 115,42 | 116,02 | 113,36 | 113,80 | -0,98% | 259.165,00 |
| 11.03.2025 | 115,55 | 116,18 | 113,49 | 114,93 | -2,90% | 270.900,00 |
| 10.03.2025 | 119,72 | 120,00 | 117,50 | 118,36 | -1,78% | 175.106,00 |
| 07.03.2025 | 119,95 | 120,94 | 118,80 | 120,51 | -0,04% | 206.062,00 |
| 06.03.2025 | 121,67 | 122,16 | 120,50 | 120,56 | -4,46% | 237.962,00 |
| 05.03.2025 | 125,66 | 126,67 | 124,45 | 126,19 | 0,33% | 268.504,00 |
| 04.03.2025 | 125,43 | 127,22 | 124,06 | 125,78 | -0,87% | 162.263,00 |
| 03.03.2025 | 127,18 | 128,54 | 125,97 | 126,89 | 0,04% | 279.625,00 |
| 28.02.2025 | 126,95 | 127,69 | 125,68 | 126,84 | 0,10% | 282.970,00 |
| 27.02.2025 | 125,96 | 128,39 | 124,94 | 126,71 | 1,12% | 758.969,00 |
| 26.02.2025 | 125,27 | 126,62 | 124,16 | 125,31 | 0,75% | 902.224,00 |
| 25.02.2025 | 124,92 | 125,07 | 122,73 | 124,38 | 0,38% | 190.302,00 |
| 24.02.2025 | 123,92 | 124,77 | 123,11 | 123,91 | -0,27% | 190.789,00 |
| 21.02.2025 | 128,01 | 128,23 | 123,95 | 124,25 | -3,40% | 297.650,00 |
| 20.02.2025 | 128,14 | 128,77 | 126,49 | 128,62 | -0,71% | 520.720,00 |
| 19.02.2025 | 129,19 | 129,93 | 127,85 | 129,54 | -0,63% | 212.805,00 |
| 18.02.2025 | 130,36 | 130,88 | 128,49 | 130,36 | -2,41% | 243.273,00 |
| 14.02.2025 | 134,45 | 134,91 | 133,34 | 133,58 | -0,99% | 184.193,00 |
| 13.02.2025 | 135,94 | 136,79 | 134,47 | 134,91 | -1,01% | 156.149,00 |
| 12.02.2025 | 134,19 | 136,29 | 134,14 | 136,29 | 1,38% | 254.369,00 |
| 11.02.2025 | 133,66 | 135,01 | 132,76 | 134,43 | -1,16% | 162.700,00 |
| 10.02.2025 | 137,25 | 137,25 | 136,01 | 136,01 | -0,40% | 144.436,00 |
| 07.02.2025 | 136,00 | 137,21 | 135,71 | 136,56 | 0,09% | 186.944,00 |
| 06.02.2025 | 133,19 | 136,44 | 133,19 | 136,44 | 1,92% | 257.225,00 |
| 05.02.2025 | 134,65 | 134,80 | 133,62 | 133,87 | -0,03% | 162.561,00 |
| 04.02.2025 | 134,31 | 134,42 | 133,45 | 133,91 | -0,24% | 206.750,00 |