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 |
|---|---|---|---|---|---|---|
| 04.09.2026 | 160,38 | 161,12 | 159,73 | 159,95 | -0,51% | 156.308,00 |
| 03.09.2026 | 161,15 | 161,15 | 158,58 | 160,77 | 0,16% | 273.425,00 |
| 02.09.2026 | 160,67 | 162,13 | 160,30 | 160,51 | 3,37% | 209.358,00 |
| 01.09.2026 | 157,27 | 157,93 | 155,09 | 155,27 | -2,99% | 176.559,00 |
| 31.08.2026 | 161,21 | 162,61 | 159,44 | 160,06 | -1,43% | 163.072,00 |
| 28.08.2026 | 162,85 | 164,03 | 161,98 | 162,38 | -0,39% | 123.361,00 |
| 27.08.2026 | 165,09 | 165,65 | 162,75 | 163,02 | -0,95% | 194.859,00 |
| 26.08.2026 | 165,79 | 166,02 | 163,89 | 164,58 | 0,51% | 318.111,00 |
| 25.08.2026 | 165,25 | 165,26 | 163,09 | 163,75 | 0,75% | 195.632,00 |
| 24.08.2026 | 163,22 | 164,13 | 162,09 | 162,53 | 1,64% | 252.910,00 |
| 21.08.2026 | 159,35 | 160,05 | 158,42 | 159,91 | 0,11% | 167.240,00 |
| 20.08.2026 | 160,87 | 160,97 | 159,54 | 159,74 | -1,13% | 155.367,00 |
| 19.08.2026 | 160,43 | 163,00 | 160,26 | 161,56 | 1,37% | 132.744,00 |
| 18.08.2026 | 159,72 | 160,84 | 158,76 | 159,38 | -0,54% | 292.631,00 |
| 17.08.2026 | 159,73 | 160,66 | 159,00 | 160,25 | 0,02% | 188.619,00 |
| 14.08.2026 | 159,48 | 160,63 | 158,68 | 160,22 | 0,45% | 185.738,00 |
| 13.08.2026 | 161,70 | 161,98 | 158,92 | 159,50 | -1,43% | 337.344,00 |
| 12.08.2026 | 155,65 | 161,96 | 155,02 | 161,82 | 3,82% | 282.727,00 |
| 11.08.2026 | 156,71 | 157,50 | 154,59 | 155,87 | 0,15% | 341.135,00 |
| 10.08.2026 | 157,80 | 158,66 | 154,99 | 155,63 | -1,19% | 317.960,00 |
| 07.08.2026 | 158,54 | 158,98 | 157,41 | 157,51 | -1,12% | 189.496,00 |
| 06.08.2026 | 162,05 | 162,05 | 158,67 | 159,30 | -0,88% | 155.918,00 |
| 05.08.2026 | 156,47 | 161,37 | 156,42 | 160,72 | 2,30% | 317.705,00 |
| 04.08.2026 | 159,68 | 159,89 | 156,98 | 157,11 | -0,56% | 270.100,00 |
| 03.08.2026 | 160,81 | 160,94 | 157,20 | 158,00 | -2,64% | 384.896,00 |
| 31.07.2026 | 160,73 | 163,32 | 160,73 | 162,28 | -0,19% | 412.819,00 |
| 30.07.2026 | 163,14 | 163,35 | 160,96 | 162,59 | 0,66% | 444.917,00 |
| 29.07.2026 | 160,63 | 162,91 | 160,52 | 161,52 | -0,41% | 170.348,00 |
| 28.07.2026 | 160,22 | 162,40 | 158,15 | 162,19 | 1,68% | 405.296,00 |
| 27.07.2026 | 159,00 | 159,95 | 158,42 | 159,51 | 2,13% | 204.373,00 |
| 24.07.2026 | 154,36 | 157,18 | 154,00 | 156,18 | 1,34% | 217.160,00 |
| 23.07.2026 | 153,41 | 154,29 | 152,88 | 154,12 | -0,91% | 174.769,00 |
| 22.07.2026 | 155,98 | 156,93 | 155,52 | 155,54 | -0,29% | 212.025,00 |
| 21.07.2026 | 157,15 | 157,35 | 155,69 | 155,99 | -0,26% | 190.513,00 |
| 20.07.2026 | 158,17 | 158,39 | 156,17 | 156,40 | -1,06% | 186.558,00 |
| 17.07.2026 | 158,34 | 158,48 | 157,19 | 158,08 | -1,12% | 213.236,00 |
| 16.07.2026 | 160,06 | 160,87 | 159,61 | 159,87 | 0,00% | 187.710,00 |
| 15.07.2026 | 158,31 | 161,39 | 158,17 | 159,87 | 0,71% | 282.356,00 |
| 14.07.2026 | 158,21 | 159,18 | 156,79 | 158,74 | -2,26% | 342.051,00 |
| 13.07.2026 | 166,55 | 167,05 | 162,10 | 162,41 | -1,58% | 343.984,00 |
| 10.07.2026 | 164,73 | 166,13 | 164,37 | 165,01 | 0,48% | 313.092,00 |
| 09.07.2026 | 162,61 | 164,91 | 162,19 | 164,22 | 0,46% | 216.346,00 |
| 08.07.2026 | 165,97 | 166,20 | 163,02 | 163,46 | -1,90% | 318.663,00 |
| 07.07.2026 | 166,84 | 167,69 | 166,08 | 166,63 | 0,13% | 266.462,00 |
| 06.07.2026 | 166,71 | 167,94 | 165,05 | 166,41 | -2,07% | 240.488,00 |
| 02.07.2026 | 170,06 | 171,14 | 168,79 | 169,93 | 0,90% | 202.201,00 |
| 01.07.2026 | 169,44 | 170,47 | 168,00 | 168,41 | -2,72% | 250.849,00 |
| 30.06.2026 | 174,20 | 174,51 | 171,23 | 173,12 | -0,28% | 228.228,00 |
| 29.06.2026 | 173,21 | 174,50 | 172,85 | 173,61 | 0,44% | 195.442,00 |
| 26.06.2026 | 171,51 | 173,38 | 171,45 | 172,85 | -0,74% | 243.674,00 |
| 25.06.2026 | 174,04 | 175,89 | 173,33 | 174,13 | 0,83% | 205.896,00 |
| 24.06.2026 | 173,49 | 175,37 | 172,26 | 172,70 | 1,07% | 268.838,00 |
| 23.06.2026 | 169,57 | 172,60 | 169,10 | 170,88 | 0,49% | 260.265,00 |
| 22.06.2026 | 171,15 | 171,49 | 169,44 | 170,05 | -0,57% | 265.937,00 |
| 18.06.2026 | 171,21 | 173,08 | 170,67 | 171,02 | 0,21% | 256.904,00 |
| 17.06.2026 | 170,76 | 173,38 | 170,22 | 170,66 | 0,09% | 304.994,00 |
| 16.06.2026 | 170,25 | 170,89 | 168,87 | 170,50 | 1,16% | 253.824,00 |
| 15.06.2026 | 169,01 | 169,95 | 167,40 | 168,55 | 0,86% | 337.480,00 |
| 12.06.2026 | 166,23 | 167,66 | 164,93 | 167,12 | 1,64% | 233.727,00 |
| 11.06.2026 | 162,66 | 165,12 | 160,71 | 164,43 | 1,83% | 244.060,00 |
| 10.06.2026 | 163,52 | 165,33 | 161,47 | 161,47 | -0,92% | 275.712,00 |
| 09.06.2026 | 164,43 | 165,63 | 161,25 | 162,97 | -0,23% | 538.327,00 |
| 08.06.2026 | 161,85 | 164,46 | 161,53 | 163,35 | 0,74% | 191.046,00 |
| 05.06.2026 | 162,40 | 163,71 | 161,43 | 162,15 | 1,02% | 215.119,00 |
| 04.06.2026 | 161,97 | 162,68 | 160,34 | 160,51 | 0,01% | 154.929,00 |
| 03.06.2026 | 158,13 | 160,90 | 158,13 | 160,50 | 1,45% | 333.758,00 |
| 02.06.2026 | 156,80 | 159,40 | 156,80 | 158,21 | 2,06% | 275.098,00 |
| 01.06.2026 | 154,05 | 155,67 | 152,93 | 155,01 | 0,08% | 238.873,00 |
| 29.05.2026 | 158,81 | 159,02 | 154,88 | 154,88 | -2,00% | 295.288,00 |
| 28.05.2026 | 157,62 | 159,57 | 157,28 | 158,04 | -0,71% | 191.319,00 |
| 27.05.2026 | 156,22 | 159,30 | 156,22 | 159,17 | 3,15% | 450.147,00 |
| 26.05.2026 | 154,00 | 154,34 | 152,52 | 154,31 | 0,80% | 198.774,00 |
| 22.05.2026 | 154,72 | 154,83 | 152,63 | 153,09 | -0,66% | 163.163,00 |
| 21.05.2026 | 153,67 | 155,01 | 151,98 | 154,10 | -0,64% | 174.296,00 |
| 20.05.2026 | 151,59 | 155,47 | 150,53 | 155,10 | 3,40% | 304.999,00 |
| 19.05.2026 | 150,69 | 151,61 | 149,50 | 150,00 | -0,58% | 162.467,00 |
| 18.05.2026 | 149,49 | 151,67 | 149,48 | 150,87 | 1,54% | 179.011,00 |
| 15.05.2026 | 148,04 | 149,18 | 147,87 | 148,58 | -0,89% | 140.065,00 |
| 14.05.2026 | 150,19 | 151,64 | 149,86 | 149,92 | -0,16% | 140.439,00 |
| 13.05.2026 | 150,00 | 151,05 | 149,13 | 150,16 | -0,15% | 170.569,00 |
| 12.05.2026 | 149,96 | 150,98 | 149,18 | 150,38 | 1,45% | 217.190,00 |
| 11.05.2026 | 149,11 | 149,44 | 148,19 | 148,23 | -0,93% | 163.811,00 |
| 08.05.2026 | 149,10 | 151,18 | 149,08 | 149,62 | 1,82% | 260.915,00 |
| 07.05.2026 | 149,70 | 149,70 | 146,30 | 146,95 | 0,95% | 278.118,00 |
| 06.05.2026 | 145,88 | 146,37 | 144,76 | 145,56 | 2,62% | 178.705,00 |
| 05.05.2026 | 140,04 | 142,88 | 139,80 | 141,85 | 1,60% | 177.459,00 |
| 04.05.2026 | 141,55 | 142,81 | 138,77 | 139,61 | -2,33% | 150.665,00 |
| 01.05.2026 | 143,49 | 145,41 | 142,84 | 142,94 | -0,65% | 163.983,00 |
| 30.04.2026 | 144,66 | 145,15 | 143,12 | 143,88 | 1,07% | 140.180,00 |
| 29.04.2026 | 143,24 | 143,49 | 141,84 | 142,36 | -1,46% | 212.575,00 |
| 28.04.2026 | 143,40 | 145,48 | 143,37 | 144,47 | 0,21% | 238.529,00 |
| 27.04.2026 | 145,45 | 146,27 | 143,89 | 144,17 | -1,44% | 158.260,00 |
| 24.04.2026 | 145,82 | 147,22 | 145,29 | 146,28 | 1,85% | 261.151,00 |
| 23.04.2026 | 141,29 | 145,69 | 141,02 | 143,62 | 2,43% | 489.839,00 |
| 22.04.2026 | 143,54 | 143,80 | 140,15 | 140,21 | -2,85% | 241.654,00 |
| 21.04.2026 | 146,81 | 147,59 | 144,25 | 144,32 | -1,69% | 161.684,00 |
| 20.04.2026 | 146,32 | 147,02 | 145,08 | 146,80 | -0,03% | 261.357,00 |
| 17.04.2026 | 145,69 | 148,38 | 145,39 | 146,85 | 4,15% | 153.626,00 |
| 16.04.2026 | 143,44 | 143,87 | 140,59 | 141,00 | -1,02% | 181.684,00 |
| 15.04.2026 | 143,69 | 143,94 | 141,54 | 142,45 | -1,24% | 165.552,00 |