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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 123,46 | 126,36 | 123,04 | 125,87 | 3,01% | 183.521,00 |
| 04.11.2025 | 121,45 | 122,65 | 121,20 | 122,19 | -0,13% | 212.931,00 |
| 03.11.2025 | 122,02 | 123,43 | 121,35 | 122,35 | 0,73% | 200.470,00 |
| 31.10.2025 | 121,80 | 122,03 | 120,16 | 121,46 | -1,46% | 233.975,00 |
| 30.10.2025 | 123,34 | 124,85 | 122,88 | 123,26 | -0,13% | 156.033,00 |
| 29.10.2025 | 123,84 | 125,18 | 123,00 | 123,42 | -0,63% | 169.863,00 |
| 28.10.2025 | 124,62 | 125,14 | 123,58 | 124,20 | -1,02% | 190.480,00 |
| 27.10.2025 | 126,03 | 126,94 | 125,05 | 125,48 | 0,88% | 208.280,00 |
| 24.10.2025 | 125,92 | 125,92 | 124,24 | 124,39 | 1,48% | 205.237,00 |
| 23.10.2025 | 123,79 | 124,20 | 122,57 | 122,57 | -1,97% | 209.364,00 |
| 22.10.2025 | 123,11 | 126,11 | 123,07 | 125,03 | 2,37% | 157.947,00 |
| 21.10.2025 | 120,49 | 122,30 | 120,49 | 122,13 | 1,50% | 120.497,00 |
| 20.10.2025 | 121,09 | 121,54 | 120,14 | 120,32 | -0,41% | 104.128,00 |
| 17.10.2025 | 119,49 | 120,91 | 119,42 | 120,81 | 1,79% | 137.578,00 |
| 16.10.2025 | 120,03 | 120,86 | 118,47 | 118,68 | -1,38% | 199.856,00 |
| 15.10.2025 | 121,78 | 122,69 | 119,64 | 120,34 | -1,58% | 170.152,00 |
| 14.10.2025 | 120,21 | 122,80 | 120,14 | 122,27 | -0,23% | 229.634,00 |
| 13.10.2025 | 121,17 | 122,83 | 121,17 | 122,55 | 1,19% | 178.615,00 |
| 10.10.2025 | 122,63 | 123,26 | 120,88 | 121,11 | -1,01% | 189.721,00 |
| 09.10.2025 | 123,34 | 124,15 | 122,14 | 122,35 | -1,37% | 110.786,00 |
| 08.10.2025 | 124,00 | 124,41 | 123,33 | 124,05 | 0,69% | 111.969,00 |
| 07.10.2025 | 124,11 | 124,37 | 122,97 | 123,20 | -0,88% | 276.684,00 |
| 06.10.2025 | 123,87 | 124,65 | 123,44 | 124,30 | 0,93% | 102.411,00 |
| 02.10.2025 | 121,81 | 123,38 | 121,77 | 123,16 | 1,47% | 203.131,00 |
| 01.10.2025 | 122,63 | 122,81 | 120,93 | 121,37 | 0,09% | 212.132,00 |
| 30.09.2025 | 122,55 | 122,66 | 121,05 | 121,26 | -1,23% | 152.666,00 |
| 29.09.2025 | 124,43 | 124,57 | 122,36 | 122,77 | -0,37% | 160.007,00 |
| 26.09.2025 | 122,26 | 123,33 | 122,23 | 123,23 | 4,62% | 224.355,00 |
| 25.09.2025 | 117,79 | 118,15 | 117,29 | 117,79 | -0,46% | 169.490,00 |
| 24.09.2025 | 118,62 | 119,63 | 118,14 | 118,33 | -0,39% | 106.215,00 |
| 23.09.2025 | 119,40 | 119,76 | 118,56 | 118,79 | 0,44% | 120.048,00 |
| 22.09.2025 | 118,95 | 119,25 | 118,21 | 118,27 | -1,25% | 95.799,00 |
| 19.09.2025 | 119,21 | 120,07 | 118,86 | 119,77 | 1,40% | 175.931,00 |
| 18.09.2025 | 118,28 | 119,36 | 118,02 | 118,12 | -0,26% | 125.165,00 |
| 17.09.2025 | 120,92 | 121,26 | 118,05 | 118,43 | -1,82% | 171.539,00 |
| 16.09.2025 | 119,66 | 120,62 | 119,43 | 120,62 | 0,94% | 147.679,00 |
| 15.09.2025 | 120,95 | 121,30 | 119,35 | 119,50 | -1,26% | 136.953,00 |
| 12.09.2025 | 122,84 | 122,84 | 121,01 | 121,02 | -1,94% | 104.228,00 |
| 11.09.2025 | 122,11 | 123,70 | 121,74 | 123,42 | 0,94% | 199.173,00 |
| 10.09.2025 | 123,93 | 124,40 | 122,07 | 122,27 | -1,14% | 206.419,00 |
| 09.09.2025 | 124,65 | 124,78 | 123,52 | 123,68 | -1,04% | 159.119,00 |
| 08.09.2025 | 124,42 | 125,32 | 124,28 | 124,98 | 1,43% | 199.910,00 |
| 05.09.2025 | 124,55 | 125,25 | 122,52 | 123,22 | 0,93% | 317.817,00 |
| 04.09.2025 | 121,83 | 122,35 | 121,62 | 122,09 | 0,58% | 118.037,00 |
| 03.09.2025 | 121,68 | 122,46 | 121,24 | 121,39 | 1,14% | 131.583,00 |
| 02.09.2025 | 118,95 | 120,15 | 118,91 | 120,02 | -2,14% | 124.210,00 |
| 29.08.2025 | 122,57 | 122,91 | 121,75 | 122,64 | -0,17% | 118.718,00 |
| 28.08.2025 | 123,49 | 123,83 | 122,48 | 122,85 | 0,35% | 121.235,00 |
| 27.08.2025 | 121,05 | 122,42 | 121,02 | 122,42 | 1,32% | 108.811,00 |
| 26.08.2025 | 120,87 | 121,62 | 120,81 | 120,82 | -0,13% | 88.848,00 |
| 25.08.2025 | 122,73 | 122,85 | 120,94 | 120,98 | -1,42% | 130.724,00 |
| 22.08.2025 | 119,93 | 123,03 | 119,92 | 122,72 | 2,25% | 150.375,00 |
| 21.08.2025 | 120,26 | 120,42 | 119,65 | 120,02 | -0,83% | 104.808,00 |
| 20.08.2025 | 122,50 | 122,56 | 120,93 | 121,02 | -0,86% | 105.469,00 |
| 19.08.2025 | 121,65 | 123,15 | 121,55 | 122,07 | 0,53% | 193.480,00 |
| 18.08.2025 | 120,06 | 121,45 | 119,91 | 121,43 | 0,30% | 163.892,00 |
| 15.08.2025 | 121,02 | 122,13 | 120,87 | 121,07 | 0,73% | 400.322,00 |
| 14.08.2025 | 120,09 | 120,48 | 119,36 | 120,19 | -1,17% | 160.258,00 |
| 13.08.2025 | 120,27 | 121,62 | 120,18 | 121,61 | 0,71% | 120.574,00 |
| 12.08.2025 | 118,29 | 120,75 | 117,93 | 120,75 | 2,85% | 225.241,00 |
| 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 | 126,41 | 126,84 | 123,19 | 123,77 | 6,27% | 474.254,00 |
| 06.08.2025 | 115,96 | 116,61 | 115,36 | 116,47 | 1,02% | 219.824,00 |
| 05.08.2025 | 115,57 | 115,98 | 114,40 | 115,29 | -0,05% | 195.335,00 |
| 04.08.2025 | 115,18 | 115,63 | 114,88 | 115,35 | 0,59% | 153.026,00 |
| 01.08.2025 | 114,91 | 114,91 | 113,32 | 114,67 | -1,28% | 160.989,00 |
| 31.07.2025 | 117,17 | 117,63 | 115,91 | 116,16 | -1,83% | 201.204,00 |
| 30.07.2025 | 118,26 | 119,02 | 117,77 | 118,33 | 1,15% | 137.500,00 |
| 29.07.2025 | 118,37 | 118,39 | 116,84 | 116,98 | -0,48% | 143.717,00 |
| 28.07.2025 | 118,01 | 118,13 | 117,12 | 117,54 | -0,63% | 88.869,00 |
| 25.07.2025 | 116,25 | 118,41 | 116,16 | 118,29 | 1,06% | 131.633,00 |
| 24.07.2025 | 116,55 | 118,77 | 116,42 | 117,05 | -1,06% | 201.164,00 |