£80,832
-0,21%
Echtzeit-Aktienkurs Intercontinental Hotels Group PLC
Bid:
Ask:
Aktienkurse zur Intercontinental Hotels Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 81,37 | 81,56 | 79,81 | 80,84 | -0,19% | - |
| 24.04.2024 | 80,00 | 81,48 | 79,72 | 81,00 | 1,28% | 72.544,00 |
| 23.04.2024 | 79,28 | 81,02 | 79,28 | 79,98 | 1,52% | 89.536,00 |
| 22.04.2024 | 78,70 | 79,26 | 78,24 | 78,78 | 0,82% | 68.478,00 |
| 19.04.2024 | 77,68 | 78,24 | 76,98 | 78,14 | -0,38% | 87.123,00 |
| 18.04.2024 | 78,64 | 78,64 | 77,58 | 78,44 | 0,64% | 70.453,00 |
| 17.04.2024 | 77,40 | 79,08 | 77,40 | 77,94 | 0,67% | 75.380,00 |
| 16.04.2024 | 77,60 | 78,42 | 77,22 | 77,42 | -1,56% | 48.211,00 |
| 15.04.2024 | 78,56 | 79,40 | 77,96 | 78,65 | 0,86% | 158.257,00 |
| 12.04.2024 | 79,28 | 80,10 | 77,92 | 77,98 | -1,39% | 102.051,00 |
| 11.04.2024 | 79,04 | 79,18 | 77,59 | 79,08 | -0,03% | 209.562,00 |
| 10.04.2024 | 79,06 | 79,26 | 78,44 | 79,10 | 0,46% | 161.621,00 |
| 09.04.2024 | 79,52 | 79,90 | 78,20 | 78,74 | -1,18% | 127.982,00 |
| 08.04.2024 | 78,58 | 79,74 | 78,48 | 79,68 | 1,58% | 137.071,00 |
| 05.04.2024 | 78,16 | 78,74 | 77,60 | 78,44 | -1,33% | 93.352,00 |
| 04.04.2024 | 80,26 | 80,26 | 79,13 | 79,50 | -1,95% | 60.441,00 |
| 03.04.2024 | 80,66 | 81,40 | 80,00 | 81,08 | -0,30% | 54.567,00 |
| 02.04.2024 | 82,24 | 82,89 | 80,90 | 81,32 | -1,53% | 74.811,00 |
| 28.03.2024 | 82,88 | 83,82 | 82,42 | 82,58 | -0,28% | 56.646,00 |
| 27.03.2024 | 83,24 | 83,38 | 82,32 | 82,81 | -0,66% | 73.712,00 |
| 26.03.2024 | 81,65 | 83,68 | 81,65 | 83,36 | 1,93% | 72.819,00 |
| 25.03.2024 | 81,68 | 82,16 | 81,12 | 81,78 | 0,11% | 34.312,00 |
| 22.03.2024 | 81,30 | 81,84 | 80,86 | 81,69 | 0,95% | 64.700,00 |
| 21.03.2024 | 81,76 | 81,76 | 80,54 | 80,92 | 0,27% | 84.655,00 |
| 20.03.2024 | 80,60 | 80,88 | 79,90 | 80,70 | -0,05% | 57.505,00 |
| 19.03.2024 | 80,76 | 80,90 | 80,14 | 80,74 | 0,57% | 57.598,00 |
| 18.03.2024 | 80,92 | 81,11 | 80,28 | 80,28 | -0,64% | 70.720,00 |
| 15.03.2024 | 81,56 | 81,82 | 80,76 | 80,80 | -0,83% | 101.154,00 |
| 14.03.2024 | 82,42 | 82,44 | 80,59 | 81,48 | -1,14% | 123.683,00 |
| 13.03.2024 | 82,24 | 83,60 | 81,95 | 82,42 | -1,74% | 107.439,00 |
| 12.03.2024 | 82,48 | 83,90 | 82,42 | 83,88 | 2,69% | 89.618,00 |
| 11.03.2024 | 81,72 | 82,06 | 80,98 | 81,68 | 0,05% | 59.242,00 |
| 08.03.2024 | 82,02 | 82,06 | 80,80 | 81,64 | -0,02% | 66.274,00 |
| 07.03.2024 | 82,92 | 83,10 | 81,24 | 81,66 | -2,13% | 109.714,00 |
| 06.03.2024 | 83,76 | 83,96 | 82,97 | 83,44 | -0,33% | 164.161,00 |
| 05.03.2024 | 82,62 | 83,78 | 82,04 | 83,72 | 0,94% | 71.905,00 |
| 04.03.2024 | 83,78 | 83,98 | 82,74 | 82,94 | -0,84% | 67.926,00 |
| 01.03.2024 | 84,72 | 85,00 | 83,36 | 83,64 | -0,24% | 161.166,00 |
| 29.02.2024 | 85,78 | 85,78 | 82,58 | 83,84 | -1,99% | 258.308,00 |
| 28.02.2024 | 86,88 | 87,00 | 85,54 | 85,54 | -1,47% | 171.797,00 |
| 27.02.2024 | 86,82 | 86,88 | 86,16 | 86,82 | 0,02% | 118.020,00 |
| 26.02.2024 | 87,44 | 87,90 | 86,45 | 86,80 | -0,91% | 140.259,00 |
| 23.02.2024 | 86,52 | 87,64 | 85,70 | 87,60 | 1,66% | 126.677,00 |
| 22.02.2024 | 85,52 | 86,68 | 85,16 | 86,17 | 1,02% | 118.125,00 |
| 21.02.2024 | 83,70 | 85,30 | 82,84 | 85,30 | 2,25% | 213.903,00 |
| 20.02.2024 | 78,13 | 84,16 | 78,13 | 83,42 | 5,55% | 175.917,00 |
| 19.02.2024 | 78,05 | 79,34 | 77,30 | 79,03 | 2,09% | 54.681,00 |
| 16.02.2024 | 77,32 | 77,60 | 76,66 | 77,41 | 0,77% | 43.828,00 |
| 15.02.2024 | 77,28 | 77,64 | 76,57 | 76,82 | 0,81% | 76.978,00 |
| 14.02.2024 | 75,78 | 76,52 | 75,48 | 76,20 | 0,87% | 62.485,00 |
| 13.02.2024 | 77,14 | 77,32 | 74,56 | 75,54 | -2,38% | 98.311,00 |
| 12.02.2024 | 77,18 | 77,56 | 76,62 | 77,38 | 0,85% | 39.480,00 |
| 09.02.2024 | 76,92 | 77,32 | 76,31 | 76,73 | 0,51% | 57.310,00 |
| 08.02.2024 | 75,94 | 77,34 | 75,66 | 76,34 | -0,10% | 45.498,00 |
| 07.02.2024 | 75,86 | 76,42 | 75,07 | 76,42 | 0,90% | 48.190,00 |
| 06.02.2024 | 75,86 | 76,27 | 75,44 | 75,74 | 0,77% | 71.648,00 |
| 05.02.2024 | 75,36 | 75,70 | 74,82 | 75,16 | 0,43% | 39.310,00 |
| 02.02.2024 | 75,52 | 75,62 | 74,70 | 74,84 | 0,05% | 64.845,00 |
| 01.02.2024 | 74,86 | 75,60 | 74,48 | 74,80 | -0,35% | 66.931,00 |
| 31.01.2024 | 76,06 | 76,13 | 75,00 | 75,06 | -0,98% | 51.993,00 |
| 30.01.2024 | 74,88 | 76,18 | 74,88 | 75,80 | 1,42% | 91.786,00 |
| 29.01.2024 | 74,66 | 75,20 | 74,36 | 74,74 | -0,31% | 66.843,00 |
| 26.01.2024 | 73,64 | 75,04 | 73,64 | 74,97 | 0,12% | 46.187,00 |
| 25.01.2024 | 74,65 | 75,10 | 74,50 | 74,88 | 0,66% | 97.928,00 |
| 24.01.2024 | 74,70 | 74,90 | 73,94 | 74,39 | 0,12% | 40.830,00 |
| 23.01.2024 | 74,75 | 74,75 | 73,60 | 74,30 | -1,04% | 75.264,00 |
| 22.01.2024 | 74,44 | 75,56 | 74,42 | 75,08 | 1,19% | 104.491,00 |
| 19.01.2024 | 72,88 | 74,74 | 72,88 | 74,20 | 1,03% | 205.707,00 |
| 18.01.2024 | 71,94 | 73,44 | 71,66 | 73,44 | 2,40% | 61.612,00 |
| 17.01.2024 | 70,98 | 71,88 | 70,92 | 71,72 | 0,03% | 80.520,00 |
| 16.01.2024 | 71,76 | 72,44 | 71,48 | 71,70 | -0,54% | 99.011,00 |
| 15.01.2024 | 72,36 | 72,78 | 72,01 | 72,09 | -0,25% | 30.802,00 |
| 12.01.2024 | 71,88 | 72,68 | 71,60 | 72,27 | 0,91% | 136.220,00 |
| 11.01.2024 | 71,76 | 72,84 | 71,60 | 71,62 | -0,08% | 109.821,00 |
| 10.01.2024 | 70,92 | 71,75 | 70,68 | 71,68 | 1,52% | 55.584,00 |
| 09.01.2024 | 71,08 | 71,12 | 70,32 | 70,61 | -0,41% | 71.589,00 |
| 08.01.2024 | 70,05 | 70,98 | 69,90 | 70,90 | -0,06% | 68.335,00 |
| 05.01.2024 | 70,82 | 71,21 | 69,94 | 70,94 | -0,60% | 77.473,00 |
| 04.01.2024 | 70,58 | 71,40 | 70,34 | 71,37 | 1,72% | 92.824,00 |
| 03.01.2024 | 71,16 | 71,35 | 69,91 | 70,16 | -1,02% | 95.673,00 |
| 02.01.2024 | 71,20 | 71,84 | 70,60 | 70,88 | -0,42% | 74.870,00 |
| 29.12.2023 | 70,95 | 71,24 | 70,76 | 71,18 | 0,37% | 17.388,00 |
| 28.12.2023 | 70,93 | 71,33 | 70,67 | 70,92 | 0,28% | 61.607,00 |
| 27.12.2023 | 70,81 | 71,16 | 70,44 | 70,72 | -0,51% | 48.579,00 |
| 22.12.2023 | 70,64 | 71,20 | 70,62 | 71,08 | 0,11% | 34.570,00 |
| 21.12.2023 | 70,85 | 71,28 | 70,82 | 71,00 | -0,35% | 67.700,00 |
| 20.12.2023 | 71,73 | 71,82 | 70,98 | 71,25 | 0,41% | 56.763,00 |
| 19.12.2023 | 70,90 | 71,48 | 70,86 | 70,96 | 0,25% | 65.773,00 |
| 18.12.2023 | 70,52 | 71,12 | 70,44 | 70,78 | -0,08% | 54.978,00 |
| 15.12.2023 | 70,90 | 71,24 | 70,04 | 70,84 | 0,13% | 81.813,00 |
| 14.12.2023 | 69,88 | 70,81 | 69,80 | 70,75 | 2,57% | 155.471,00 |
| 13.12.2023 | 70,22 | 70,44 | 68,98 | 68,98 | -1,85% | 107.617,00 |
| 12.12.2023 | 69,44 | 70,48 | 69,33 | 70,28 | 1,36% | 126.999,00 |
| 11.12.2023 | 68,46 | 69,58 | 68,18 | 69,34 | 1,43% | 127.231,00 |
| 08.12.2023 | 65,88 | 68,36 | 65,88 | 68,36 | 3,86% | 143.943,00 |
| 07.12.2023 | 64,12 | 65,85 | 63,84 | 65,82 | 2,33% | 86.413,00 |
| 06.12.2023 | 63,78 | 64,60 | 63,75 | 64,32 | 1,32% | 99.145,00 |
| 05.12.2023 | 63,48 | 63,72 | 63,02 | 63,48 | 0,09% | 103.355,00 |
| 04.12.2023 | 62,52 | 63,66 | 62,42 | 63,42 | 0,48% | 107.269,00 |
| 01.12.2023 | 61,52 | 63,26 | 61,52 | 63,12 | 3,32% | 74.797,00 |