141,475€
0,30%
Echtzeit-Aktienkurs Intercontinental Hotels Group PLC
Bid:
Ask:
Aktienkurse zur Intercontinental Hotels Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 141,33 | 142,02 | 139,50 | 141,63 | 0,41% | - |
| 27.08.2026 | 142,75 | 142,90 | 140,48 | 141,05 | -1,98% | - |
| 26.08.2026 | 143,90 | 143,90 | 143,90 | 143,90 | 1,93% | 1,00 |
| 25.08.2026 | 141,00 | 143,02 | 140,95 | 141,18 | 0,44% | - |
| 24.08.2026 | 136,23 | 141,33 | 136,08 | 140,55 | 3,65% | - |
| 21.08.2026 | 137,45 | 137,45 | 135,60 | 135,60 | -0,62% | 10,00 |
| 20.08.2026 | 139,00 | 139,00 | 136,45 | 136,45 | -1,19% | 5,00 |
| 19.08.2026 | 138,10 | 138,10 | 138,10 | 138,10 | -0,61% | 5,00 |
| 18.08.2026 | 138,15 | 138,95 | 138,00 | 138,95 | -0,43% | 38,00 |
| 17.08.2026 | 139,15 | 139,55 | 137,75 | 139,55 | 1,27% | 38,00 |
| 14.08.2026 | 139,27 | 139,43 | 137,80 | 137,80 | -2,92% | - |
| 13.08.2026 | 142,10 | 142,10 | 141,95 | 141,95 | 6,25% | 3,00 |
| 12.08.2026 | 133,60 | 133,60 | 133,60 | 133,60 | -1,80% | 9,00 |
| 11.08.2026 | 136,50 | 136,50 | 134,45 | 136,05 | 0,04% | 17,00 |
| 10.08.2026 | 136,10 | 136,10 | 136,00 | 136,00 | -1,63% | 21,00 |
| 07.08.2026 | 138,25 | 138,25 | 138,25 | 138,25 | -0,50% | 2,00 |
| 06.08.2026 | 138,95 | 138,95 | 138,95 | 138,95 | 0,14% | 5,00 |
| 05.08.2026 | 137,05 | 138,75 | 137,05 | 138,75 | 0,25% | 11,00 |
| 04.08.2026 | 137,50 | 138,40 | 137,15 | 138,40 | 0,80% | 147,00 |
| 03.08.2026 | 144,65 | 144,65 | 137,30 | 137,30 | -2,64% | 147,00 |
| 31.07.2026 | 141,60 | 141,80 | 139,08 | 141,02 | 0,55% | - |
| 30.07.2026 | 139,85 | 140,25 | 139,85 | 140,25 | -1,09% | 362,00 |
| 29.07.2026 | 141,13 | 142,35 | 140,93 | 141,80 | 0,55% | - |
| 28.07.2026 | 139,65 | 143,98 | 139,40 | 141,02 | 1,46% | - |
| 27.07.2026 | 139,30 | 141,50 | 139,00 | 139,00 | 0,51% | 3,00 |
| 24.07.2026 | 135,60 | 138,30 | 135,25 | 138,30 | 1,75% | - |
| 23.07.2026 | 136,75 | 136,90 | 134,85 | 135,93 | -0,57% | - |
| 22.07.2026 | 136,85 | 136,85 | 136,70 | 136,70 | -0,60% | 120,00 |
| 21.07.2026 | 139,60 | 139,75 | 134,95 | 137,52 | -0,85% | - |
| 20.07.2026 | 137,98 | 139,77 | 136,88 | 138,70 | 0,29% | - |
| 17.07.2026 | 138,30 | 138,30 | 138,30 | 138,30 | -1,25% | 1,00 |
| 16.07.2026 | 141,40 | 141,40 | 140,05 | 140,05 | 1,41% | 4,00 |
| 15.07.2026 | 139,80 | 140,15 | 138,10 | 138,10 | -0,41% | 4,00 |
| 14.07.2026 | 144,00 | 144,18 | 137,25 | 138,68 | -4,23% | - |
| 13.07.2026 | 143,98 | 146,68 | 143,85 | 144,80 | 0,03% | - |
| 10.07.2026 | 144,15 | 145,18 | 143,60 | 144,75 | 1,03% | - |
| 09.07.2026 | 144,27 | 144,48 | 142,08 | 143,27 | -0,54% | - |
| 08.07.2026 | 143,80 | 144,05 | 143,80 | 144,05 | -1,71% | 22,00 |
| 07.07.2026 | 146,55 | 146,55 | 146,55 | 146,55 | 0,83% | 2,00 |
| 06.07.2026 | 147,18 | 148,30 | 144,75 | 145,35 | -1,72% | - |
| 03.07.2026 | 146,55 | 148,10 | 146,55 | 147,90 | -0,90% | 562,00 |
| 02.07.2026 | 149,13 | 149,85 | 147,63 | 149,25 | 1,08% | - |
| 01.07.2026 | 151,95 | 151,95 | 147,65 | 147,65 | -1,93% | 3,00 |
| 30.06.2026 | 150,55 | 150,55 | 150,55 | 150,55 | -1,34% | 18,00 |
| 29.06.2026 | 152,60 | 152,60 | 152,60 | 152,60 | 1,60% | 8,00 |
| 26.06.2026 | 152,45 | 152,45 | 150,20 | 150,20 | -2,85% | 7,00 |
| 25.06.2026 | 152,98 | 155,93 | 152,88 | 154,60 | 0,82% | - |
| 24.06.2026 | 153,35 | 153,35 | 153,35 | 153,35 | 5,03% | 1,00 |
| 23.06.2026 | 146,80 | 149,75 | 146,00 | 146,00 | -1,02% | 5,00 |
| 22.06.2026 | 150,85 | 150,85 | 147,50 | 147,50 | -0,94% | 73,00 |
| 19.06.2026 | 148,25 | 148,90 | 147,15 | 148,90 | -1,78% | 9,00 |
| 18.06.2026 | 149,05 | 151,60 | 148,50 | 151,60 | 3,02% | 8,00 |
| 17.06.2026 | 147,15 | 147,15 | 147,15 | 147,15 | -0,61% | 15,00 |
| 16.06.2026 | 145,55 | 148,05 | 145,55 | 148,05 | 2,35% | 118,00 |
| 15.06.2026 | 147,80 | 147,80 | 144,65 | 144,65 | 0,70% | 6,00 |
| 12.06.2026 | 142,00 | 144,50 | 142,00 | 143,65 | 0,49% | 42,00 |
| 11.06.2026 | 142,35 | 142,95 | 140,95 | 142,95 | -0,14% | 351,00 |
| 10.06.2026 | 140,85 | 143,15 | 140,85 | 143,15 | 0,58% | 21,00 |
| 09.06.2026 | 142,20 | 143,30 | 141,38 | 142,33 | 1,70% | - |
| 08.06.2026 | 141,20 | 141,55 | 139,95 | 139,95 | 0,07% | 105,00 |
| 05.06.2026 | 139,80 | 139,85 | 139,80 | 139,85 | 0,04% | 511,00 |
| 04.06.2026 | 139,30 | 139,80 | 139,30 | 139,80 | 1,34% | 31,00 |
| 03.06.2026 | 135,65 | 137,95 | 135,65 | 137,95 | -1,08% | 2,00 |
| 02.06.2026 | 137,95 | 139,45 | 137,95 | 139,45 | 4,93% | 66,00 |
| 01.06.2026 | 134,75 | 137,00 | 132,90 | 132,90 | -2,32% | 311,00 |
| 29.05.2026 | 137,85 | 137,85 | 135,75 | 136,05 | 0,78% | 12,00 |
| 28.05.2026 | 135,00 | 135,00 | 135,00 | 135,00 | -1,35% | 40,00 |
| 27.05.2026 | 136,60 | 136,85 | 136,30 | 136,85 | 3,24% | 22,00 |
| 26.05.2026 | 134,15 | 134,15 | 132,55 | 132,55 | -2,79% | 17,00 |
| 25.05.2026 | 136,35 | 136,35 | 136,35 | 136,35 | 2,25% | 11,00 |
| 22.05.2026 | 134,80 | 135,50 | 131,45 | 133,35 | 0,83% | 70,00 |
| 21.05.2026 | 132,25 | 132,25 | 132,25 | 132,25 | 0,49% | 7,00 |
| 20.05.2026 | 130,33 | 132,15 | 130,08 | 131,60 | 1,58% | - |
| 19.05.2026 | 129,55 | 129,55 | 129,55 | 129,55 | 1,13% | 2,00 |
| 18.05.2026 | 128,30 | 128,30 | 126,30 | 128,10 | -0,93% | 24,00 |
| 15.05.2026 | 130,45 | 130,45 | 129,30 | 129,30 | -0,25% | 3,00 |
| 14.05.2026 | 129,45 | 130,35 | 128,15 | 129,63 | 0,47% | - |
| 13.05.2026 | 129,27 | 129,50 | 127,88 | 129,02 | 1,24% | - |
| 12.05.2026 | 127,45 | 127,45 | 127,45 | 127,45 | -0,66% | 94,00 |
| 11.05.2026 | 128,30 | 128,30 | 128,30 | 128,30 | 1,87% | 1,00 |
| 08.05.2026 | 125,95 | 125,95 | 125,95 | 125,95 | -1,18% | 1,00 |
| 07.05.2026 | 130,35 | 130,50 | 127,45 | 127,45 | 1,51% | 5,00 |
| 06.05.2026 | 120,80 | 126,55 | 120,80 | 125,55 | 3,33% | 697,00 |
| 05.05.2026 | 120,95 | 121,50 | 120,55 | 121,50 | 0,45% | 608,00 |
| 04.05.2026 | 124,00 | 124,00 | 120,95 | 120,95 | -2,18% | 44,00 |
| 30.04.2026 | 121,40 | 124,75 | 120,85 | 123,65 | 2,32% | - |
| 29.04.2026 | 120,85 | 120,85 | 120,85 | 120,85 | -2,46% | 1,00 |
| 28.04.2026 | 123,70 | 125,23 | 121,35 | 123,90 | 1,23% | - |
| 27.04.2026 | 122,40 | 122,40 | 122,40 | 122,40 | -2,41% | 1,00 |
| 24.04.2026 | 122,63 | 125,43 | 122,20 | 125,43 | 4,39% | - |
| 23.04.2026 | 120,15 | 120,15 | 120,15 | 120,15 | -1,27% | 1,00 |
| 22.04.2026 | 121,70 | 121,70 | 121,70 | 121,70 | -0,29% | 2,00 |
| 21.04.2026 | 122,05 | 122,05 | 122,05 | 122,05 | -1,97% | 20,00 |
| 20.04.2026 | 124,60 | 124,60 | 124,25 | 124,50 | -1,15% | 42,00 |
| 17.04.2026 | 123,15 | 125,95 | 123,15 | 125,95 | 4,44% | 18,00 |
| 16.04.2026 | 121,38 | 122,33 | 120,48 | 120,60 | -2,11% | - |
| 15.04.2026 | 123,20 | 123,20 | 123,20 | 123,20 | 1,40% | 1,00 |
| 14.04.2026 | 121,50 | 121,50 | 121,50 | 121,50 | 2,40% | 2,00 |
| 13.04.2026 | 116,40 | 118,65 | 116,40 | 118,65 | 0,21% | 73,00 |
| 10.04.2026 | 119,40 | 119,40 | 118,40 | 118,40 | -0,48% | 62,00 |