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 |
|---|---|---|---|---|---|---|
| 02.09.2025 | 118,95 | 120,15 | 118,91 | 120,02 | -2,14% | 124.212,00 |
| 29.08.2025 | 122,57 | 122,91 | 121,75 | 122,64 | -0,17% | 118.718,00 |
| 28.08.2025 | 123,70 | 123,83 | 122,48 | 122,85 | 0,35% | 121.237,00 |
| 27.08.2025 | 121,07 | 122,42 | 121,02 | 122,42 | 1,32% | 108.811,00 |
| 26.08.2025 | 120,98 | 121,62 | 120,81 | 120,82 | -0,13% | 88.851,00 |
| 25.08.2025 | 122,41 | 122,85 | 120,94 | 120,98 | -1,42% | 130.731,00 |
| 22.08.2025 | 119,93 | 123,03 | 119,92 | 122,72 | 2,25% | 150.375,00 |
| 21.08.2025 | 120,10 | 120,42 | 119,65 | 120,02 | -0,83% | 104.808,00 |
| 20.08.2025 | 122,43 | 122,56 | 120,93 | 121,02 | -0,86% | 126.669,00 |
| 19.08.2025 | 121,64 | 123,15 | 121,55 | 122,07 | 0,53% | 276.084,00 |
| 18.08.2025 | 120,06 | 121,45 | 119,91 | 121,43 | 0,30% | 252.592,00 |
| 15.08.2025 | 121,02 | 122,13 | 120,87 | 121,07 | 0,73% | 400.322,00 |
| 14.08.2025 | 120,19 | 120,48 | 119,36 | 120,19 | -1,17% | 160.298,00 |
| 13.08.2025 | 120,30 | 121,62 | 120,18 | 121,61 | 0,71% | 120.592,00 |
| 12.08.2025 | 118,29 | 120,75 | 117,93 | 120,75 | 2,85% | 225.274,00 |
| 11.08.2025 | 118,20 | 118,45 | 116,22 | 117,40 | -1,68% | 206.375,00 |
| 08.08.2025 | 120,41 | 121,58 | 119,20 | 119,41 | -3,52% | 308.397,00 |
| 07.08.2025 | 126,27 | 126,84 | 123,19 | 123,77 | 6,27% | 562.954,00 |
| 06.08.2025 | 116,00 | 116,61 | 115,36 | 116,47 | 1,02% | 219.834,00 |
| 05.08.2025 | 115,60 | 115,98 | 114,40 | 115,29 | -0,05% | 195.335,00 |
| 04.08.2025 | 115,27 | 115,63 | 114,88 | 115,35 | 0,59% | 153.028,00 |
| 01.08.2025 | 114,91 | 114,91 | 113,32 | 114,67 | -1,28% | 160.989,00 |
| 31.07.2025 | 117,20 | 117,63 | 115,91 | 116,16 | -1,83% | 201.205,00 |
| 30.07.2025 | 118,25 | 119,02 | 117,77 | 118,33 | 1,15% | 137.500,00 |
| 29.07.2025 | 118,39 | 118,39 | 116,84 | 116,98 | -0,48% | 143.717,00 |
| 28.07.2025 | 118,09 | 118,13 | 117,12 | 117,54 | -0,63% | 88.871,00 |
| 25.07.2025 | 116,25 | 118,41 | 116,16 | 118,29 | 1,06% | 131.633,00 |
| 24.07.2025 | 116,54 | 118,77 | 116,42 | 117,05 | -1,06% | 201.169,00 |
| 23.07.2025 | 118,38 | 118,77 | 117,66 | 118,31 | -0,62% | 198.773,00 |
| 22.07.2025 | 117,73 | 119,08 | 117,57 | 119,05 | 2,08% | 134.890,00 |
| 21.07.2025 | 117,58 | 117,68 | 116,62 | 116,62 | -0,39% | 142.539,00 |
| 18.07.2025 | 117,56 | 117,62 | 116,25 | 117,08 | 0,66% | 190.896,00 |
| 17.07.2025 | 117,13 | 117,38 | 115,13 | 116,31 | -1,18% | 291.748,00 |
| 16.07.2025 | 117,42 | 118,08 | 116,98 | 117,70 | -0,06% | 177.101,00 |
| 15.07.2025 | 120,06 | 120,13 | 117,66 | 117,77 | -2,00% | 184.351,00 |
| 14.07.2025 | 120,23 | 120,58 | 119,58 | 120,17 | -0,34% | 114.921,00 |
| 11.07.2025 | 121,01 | 121,19 | 120,09 | 120,58 | -1,07% | 132.269,00 |
| 10.07.2025 | 119,95 | 122,55 | 119,90 | 121,89 | 0,73% | 251.497,00 |
| 09.07.2025 | 120,36 | 121,02 | 120,02 | 121,01 | 0,96% | 161.039,00 |
| 08.07.2025 | 118,72 | 120,42 | 118,62 | 119,86 | 1,06% | 183.104,00 |
| 07.07.2025 | 119,28 | 119,94 | 118,14 | 118,60 | -0,89% | 165.003,00 |
| 03.07.2025 | 119,12 | 119,69 | 118,81 | 119,66 | 1,45% | 140.615,00 |
| 02.07.2025 | 117,65 | 118,20 | 117,36 | 117,95 | 0,54% | 224.360,00 |
| 01.07.2025 | 115,82 | 117,65 | 115,78 | 117,32 | 1,72% | 427.881,00 |
| 30.06.2025 | 115,71 | 115,86 | 114,51 | 115,34 | -0,53% | 140.067,00 |
| 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 |