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 |
|---|---|---|---|---|---|---|
| 01.04.2026 | 134,27 | 135,15 | 132,95 | 133,69 | 0,17% | 405.825,00 |
| 31.03.2026 | 131,50 | 134,62 | 130,44 | 133,46 | 2,53% | 313.070,00 |
| 30.03.2026 | 129,08 | 130,90 | 128,57 | 130,17 | 0,44% | 226.424,00 |
| 27.03.2026 | 131,31 | 131,91 | 129,48 | 129,60 | -2,17% | 172.686,00 |
| 26.03.2026 | 132,78 | 134,12 | 132,27 | 132,47 | -1,24% | 103.171,00 |
| 25.03.2026 | 134,92 | 135,49 | 132,74 | 134,14 | 1,42% | 131.124,00 |
| 24.03.2026 | 131,60 | 133,17 | 131,10 | 132,26 | 0,15% | 169.580,00 |
| 23.03.2026 | 132,73 | 135,15 | 132,06 | 132,06 | 2,18% | 235.936,00 |
| 20.03.2026 | 132,61 | 132,61 | 128,62 | 129,24 | -1,28% | 223.797,00 |
| 19.03.2026 | 129,64 | 132,13 | 129,33 | 130,92 | -0,50% | 204.118,00 |
| 18.03.2026 | 133,20 | 134,05 | 131,30 | 131,58 | -1,40% | 165.141,00 |
| 17.03.2026 | 131,50 | 134,24 | 131,49 | 133,45 | 1,94% | 126.274,00 |
| 16.03.2026 | 129,88 | 131,68 | 129,78 | 130,91 | 1,56% | 163.104,00 |
| 13.03.2026 | 130,72 | 131,52 | 128,85 | 128,90 | -1,57% | 139.438,00 |
| 12.03.2026 | 132,71 | 132,72 | 130,48 | 130,95 | -2,51% | 207.031,00 |
| 11.03.2026 | 133,93 | 134,33 | 132,23 | 134,32 | 1,83% | 271.323,00 |
| 10.03.2026 | 133,06 | 134,12 | 131,61 | 131,91 | -0,52% | 228.697,00 |
| 09.03.2026 | 128,89 | 133,39 | 126,61 | 132,60 | -0,02% | 494.444,00 |
| 06.03.2026 | 130,99 | 132,82 | 129,16 | 132,62 | -1,17% | 367.420,00 |
| 05.03.2026 | 135,26 | 136,47 | 132,47 | 134,19 | -0,65% | 333.271,00 |
| 04.03.2026 | 136,60 | 137,18 | 134,67 | 135,07 | -0,24% | 223.429,00 |
| 03.03.2026 | 129,30 | 136,01 | 128,96 | 135,39 | 1,20% | 350.839,00 |
| 02.03.2026 | 132,28 | 135,33 | 131,39 | 133,78 | -3,78% | 498.169,00 |
| 27.02.2026 | 140,77 | 141,26 | 138,32 | 139,04 | -2,81% | 375.322,00 |
| 26.02.2026 | 142,22 | 144,20 | 141,88 | 143,06 | 1,76% | 873.621,00 |
| 25.02.2026 | 140,10 | 140,93 | 139,81 | 140,58 | -0,53% | 413.826,00 |
| 24.02.2026 | 140,14 | 142,28 | 140,05 | 141,33 | -1,06% | 246.506,00 |
| 23.02.2026 | 144,95 | 145,62 | 141,14 | 142,85 | -1,08% | 290.552,00 |
| 20.02.2026 | 144,46 | 146,53 | 143,36 | 144,41 | 0,91% | 179.052,00 |
| 19.02.2026 | 141,82 | 144,40 | 141,68 | 143,11 | -1,43% | 285.264,00 |
| 18.02.2026 | 145,81 | 148,00 | 145,02 | 145,18 | -2,06% | 333.506,00 |
| 17.02.2026 | 144,50 | 148,90 | 142,13 | 148,23 | 1,44% | 333.703,00 |
| 13.02.2026 | 148,58 | 148,64 | 145,64 | 146,13 | 0,18% | 324.812,00 |
| 12.02.2026 | 148,08 | 150,89 | 145,78 | 145,87 | 0,10% | 326.597,00 |
| 11.02.2026 | 145,25 | 148,31 | 145,04 | 145,73 | -1,43% | 345.610,00 |
| 10.02.2026 | 142,98 | 148,89 | 142,96 | 147,84 | 3,15% | 352.119,00 |
| 09.02.2026 | 144,00 | 144,29 | 142,98 | 143,32 | -1,04% | 230.964,00 |
| 06.02.2026 | 143,51 | 145,04 | 143,19 | 144,83 | 1,22% | 197.408,00 |
| 05.02.2026 | 142,71 | 143,45 | 141,23 | 143,09 | 0,08% | 167.642,00 |
| 04.02.2026 | 141,63 | 144,47 | 141,01 | 142,97 | 4,21% | 256.348,00 |
| 03.02.2026 | 139,69 | 140,34 | 135,70 | 137,20 | -3,50% | 248.392,00 |
| 02.02.2026 | 140,75 | 142,24 | 139,67 | 142,17 | 3,59% | 246.929,00 |
| 30.01.2026 | 137,89 | 137,90 | 136,04 | 137,24 | -0,06% | 203.909,00 |
| 29.01.2026 | 135,05 | 137,48 | 135,05 | 137,32 | 1,46% | 251.235,00 |
| 28.01.2026 | 135,07 | 135,65 | 134,11 | 135,34 | -0,78% | 222.972,00 |
| 27.01.2026 | 137,14 | 137,70 | 136,21 | 136,41 | 0,33% | 225.487,00 |
| 26.01.2026 | 136,87 | 137,87 | 135,86 | 135,96 | -1,83% | 136.207,00 |
| 23.01.2026 | 138,79 | 139,09 | 137,25 | 138,50 | -0,52% | 166.333,00 |
| 22.01.2026 | 140,18 | 140,59 | 138,33 | 139,22 | 0,64% | 258.682,00 |
| 21.01.2026 | 136,22 | 139,04 | 135,77 | 138,34 | 2,66% | 236.445,00 |
| 20.01.2026 | 136,59 | 137,23 | 134,41 | 134,75 | -3,20% | 326.559,00 |
| 16.01.2026 | 140,24 | 140,24 | 137,58 | 139,21 | 0,94% | 242.954,00 |
| 15.01.2026 | 137,76 | 138,90 | 136,34 | 137,92 | 0,79% | 477.411,00 |
| 14.01.2026 | 137,51 | 138,45 | 135,48 | 136,84 | -0,59% | 431.895,00 |
| 13.01.2026 | 137,34 | 138,10 | 136,95 | 137,65 | -0,11% | 278.307,00 |
| 12.01.2026 | 138,15 | 138,54 | 137,23 | 137,80 | -0,66% | 185.496,00 |
| 09.01.2026 | 137,35 | 139,44 | 137,35 | 138,71 | 0,05% | 200.017,00 |
| 08.01.2026 | 137,08 | 138,77 | 136,91 | 138,64 | 1,67% | 219.628,00 |
| 07.01.2026 | 132,78 | 137,61 | 132,78 | 136,36 | -2,11% | 251.869,00 |
| 06.01.2026 | 134,52 | 139,36 | 134,52 | 139,30 | 1,32% | 214.560,00 |
| 05.01.2026 | 137,55 | 138,75 | 135,63 | 137,49 | -2,04% | 210.113,00 |
| 02.01.2026 | 141,05 | 141,12 | 139,12 | 140,35 | -0,34% | 153.440,00 |
| 31.12.2025 | 142,02 | 142,02 | 140,58 | 140,83 | -0,57% | 138.163,00 |
| 30.12.2025 | 141,63 | 142,09 | 141,49 | 141,64 | -0,07% | 142.223,00 |
| 29.12.2025 | 142,59 | 142,63 | 140,77 | 141,74 | -1,16% | 152.626,00 |
| 26.12.2025 | 143,74 | 143,81 | 142,06 | 143,41 | 0,00% | 95.651,00 |
| 24.12.2025 | 143,09 | 143,57 | 142,90 | 143,41 | 0,24% | 76.024,00 |
| 23.12.2025 | 143,31 | 144,15 | 142,77 | 143,06 | -0,25% | 129.473,00 |
| 22.12.2025 | 143,33 | 144,96 | 143,10 | 143,42 | 0,40% | 261.693,00 |
| 19.12.2025 | 142,19 | 143,59 | 141,90 | 142,85 | 1,70% | 152.122,00 |
| 18.12.2025 | 142,20 | 142,57 | 140,34 | 140,46 | -0,72% | 219.135,00 |
| 17.12.2025 | 139,02 | 142,55 | 139,02 | 141,48 | 0,76% | 241.869,00 |
| 16.12.2025 | 140,60 | 140,97 | 139,68 | 140,41 | -0,04% | 178.527,00 |
| 15.12.2025 | 139,29 | 140,67 | 138,74 | 140,47 | 1,30% | 172.687,00 |
| 12.12.2025 | 139,26 | 139,52 | 137,63 | 138,67 | 1,76% | 128.203,00 |
| 11.12.2025 | 133,95 | 137,13 | 133,95 | 136,27 | 1,92% | 153.738,00 |
| 10.12.2025 | 131,78 | 134,01 | 131,03 | 133,70 | 1,52% | 190.418,00 |
| 09.12.2025 | 132,63 | 132,98 | 131,52 | 131,70 | -1,20% | 172.329,00 |
| 08.12.2025 | 133,50 | 133,74 | 132,64 | 133,30 | -0,20% | 172.344,00 |
| 05.12.2025 | 135,13 | 135,13 | 133,24 | 133,57 | -0,99% | 149.866,00 |
| 04.12.2025 | 137,44 | 137,44 | 134,61 | 134,91 | -1,93% | 269.543,00 |
| 03.12.2025 | 136,08 | 137,73 | 135,60 | 137,57 | 1,77% | 166.715,00 |
| 02.12.2025 | 134,42 | 135,24 | 133,42 | 135,18 | 1,79% | 114.275,00 |
| 01.12.2025 | 133,54 | 134,36 | 132,36 | 132,80 | -1,03% | 109.688,00 |
| 28.11.2025 | 134,22 | 134,45 | 133,50 | 134,18 | -1,08% | 92.859,00 |
| 26.11.2025 | 134,88 | 135,98 | 134,82 | 135,65 | 0,74% | 117.212,00 |
| 25.11.2025 | 131,47 | 134,71 | 131,47 | 134,66 | 2,69% | 130.423,00 |
| 24.11.2025 | 131,40 | 131,46 | 130,40 | 131,13 | 0,44% | 134.872,00 |
| 21.11.2025 | 126,80 | 130,81 | 126,42 | 130,56 | 4,73% | 204.647,00 |
| 20.11.2025 | 126,34 | 127,01 | 124,51 | 124,66 | -0,90% | 134.958,00 |
| 19.11.2025 | 126,36 | 126,49 | 125,31 | 125,79 | -0,34% | 91.088,00 |
| 18.11.2025 | 125,34 | 126,95 | 125,33 | 126,22 | -0,72% | 123.395,00 |
| 17.11.2025 | 128,87 | 128,87 | 126,75 | 127,14 | -1,38% | 214.072,00 |
| 14.11.2025 | 128,88 | 129,63 | 128,48 | 128,92 | -0,66% | 133.931,00 |
| 13.11.2025 | 131,76 | 132,54 | 129,60 | 129,77 | -2,04% | 184.230,00 |
| 12.11.2025 | 131,36 | 132,57 | 131,36 | 132,47 | 0,83% | 135.572,00 |
| 11.11.2025 | 131,55 | 132,41 | 131,15 | 131,38 | -0,35% | 191.705,00 |
| 10.11.2025 | 131,91 | 132,73 | 131,35 | 131,84 | 1,28% | 132.504,00 |
| 07.11.2025 | 126,74 | 130,28 | 126,66 | 130,18 | 3,42% | 179.830,00 |
| 06.11.2025 | 125,74 | 126,94 | 125,03 | 125,87 | 0,00% | 124.701,00 |