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 |
|---|---|---|---|---|---|---|
| 01.05.2024 | 99,30 | 99,98 | 98,39 | 98,85 | 0,51% | 179.875,00 |
| 30.04.2024 | 99,95 | 100,05 | 98,32 | 98,35 | -1,80% | 113.591,00 |
| 29.04.2024 | 100,66 | 100,72 | 99,76 | 100,15 | -0,77% | 79.423,00 |
| 26.04.2024 | 101,12 | 102,03 | 100,87 | 100,93 | 0,22% | 81.927,00 |
| 25.04.2024 | 100,08 | 101,22 | 99,54 | 100,71 | -0,90% | 133.058,00 |
| 24.04.2024 | 101,77 | 102,23 | 101,16 | 101,62 | 1,49% | 189.177,00 |
| 23.04.2024 | 100,22 | 100,58 | 99,99 | 100,13 | 1,89% | 145.034,00 |
| 22.04.2024 | 98,25 | 99,06 | 97,87 | 98,27 | 0,90% | 189.457,00 |
| 19.04.2024 | 98,09 | 98,44 | 97,07 | 97,39 | -0,64% | 100.697,00 |
| 18.04.2024 | 97,86 | 98,77 | 97,58 | 98,02 | 0,26% | 96.946,00 |
| 17.04.2024 | 99,64 | 99,64 | 97,51 | 97,77 | -0,06% | 379.119,00 |
| 16.04.2024 | 98,34 | 98,34 | 97,11 | 97,83 | -0,35% | 115.529,00 |
| 15.04.2024 | 100,09 | 100,38 | 97,92 | 98,17 | -0,08% | 154.028,00 |
| 12.04.2024 | 99,67 | 100,07 | 98,07 | 98,25 | -2,37% | 133.862,00 |
| 11.04.2024 | 99,54 | 101,14 | 99,27 | 100,63 | -0,25% | 136.905,00 |
| 10.04.2024 | 100,20 | 100,95 | 100,01 | 100,88 | -0,37% | 213.090,00 |
| 09.04.2024 | 101,90 | 102,09 | 100,44 | 101,25 | -1,00% | 96.332,00 |
| 08.04.2024 | 101,69 | 102,34 | 101,62 | 102,27 | 1,67% | 237.284,00 |
| 05.04.2024 | 99,81 | 100,96 | 99,66 | 100,59 | 0,40% | 218.746,00 |
| 04.04.2024 | 102,25 | 102,52 | 100,14 | 100,19 | -3,26% | 333.310,00 |
| 03.04.2024 | 102,88 | 104,09 | 102,88 | 103,57 | -0,03% | 266.694,00 |
| 02.04.2024 | 103,24 | 104,52 | 103,07 | 103,60 | -1,28% | 364.458,00 |
| 01.04.2024 | 105,85 | 105,88 | 104,77 | 104,94 | -0,68% | 144.619,00 |
| 28.03.2024 | 106,65 | 106,76 | 105,56 | 105,66 | -0,90% | 155.878,00 |
| 27.03.2024 | 106,42 | 106,62 | 105,57 | 106,62 | -0,04% | 120.321,00 |
| 26.03.2024 | 106,16 | 107,21 | 106,09 | 106,66 | 1,84% | 140.432,00 |
| 25.03.2024 | 104,91 | 105,47 | 104,52 | 104,73 | 0,11% | 121.210,00 |
| 22.03.2024 | 104,05 | 104,72 | 103,94 | 104,61 | 0,55% | 116.624,00 |
| 21.03.2024 | 104,85 | 105,09 | 103,64 | 104,04 | -1,19% | 166.186,00 |
| 20.03.2024 | 104,11 | 105,29 | 104,01 | 105,29 | 0,77% | 146.593,00 |
| 19.03.2024 | 104,24 | 104,70 | 104,04 | 104,49 | 0,24% | 122.985,00 |
| 18.03.2024 | 104,59 | 104,85 | 103,73 | 104,24 | -0,39% | 222.010,00 |
| 15.03.2024 | 105,22 | 105,41 | 103,94 | 104,65 | -0,90% | 298.763,00 |
| 14.03.2024 | 104,84 | 105,85 | 104,59 | 105,60 | -0,91% | 185.767,00 |
| 13.03.2024 | 106,75 | 106,87 | 106,02 | 106,57 | -1,71% | 162.953,00 |
| 12.03.2024 | 107,37 | 108,90 | 107,14 | 108,42 | 2,15% | 191.960,00 |
| 11.03.2024 | 106,32 | 106,32 | 105,29 | 106,14 | 0,21% | 76.684,00 |
| 08.03.2024 | 105,54 | 106,98 | 105,54 | 105,92 | 0,01% | 75.943,00 |
| 07.03.2024 | 105,82 | 106,11 | 105,12 | 105,91 | -0,91% | 119.332,00 |
| 06.03.2024 | 107,09 | 107,75 | 106,65 | 106,88 | -0,09% | 144.960,00 |
| 05.03.2024 | 106,74 | 107,65 | 106,44 | 106,98 | 0,75% | 84.602,00 |
| 04.03.2024 | 106,30 | 106,79 | 106,00 | 106,18 | -0,47% | 126.019,00 |
| 01.03.2024 | 106,62 | 107,22 | 105,93 | 106,68 | -0,45% | 137.385,00 |
| 29.02.2024 | 106,05 | 107,20 | 105,90 | 107,16 | -2,15% | 193.872,00 |
| 28.02.2024 | 109,48 | 109,98 | 108,73 | 109,51 | -1,11% | 156.225,00 |
| 27.02.2024 | 110,26 | 110,75 | 110,11 | 110,74 | 0,10% | 90.014,00 |
| 26.02.2024 | 110,92 | 110,94 | 109,92 | 110,63 | -0,95% | 144.355,00 |
| 23.02.2024 | 110,94 | 112,08 | 110,87 | 111,69 | 1,42% | 365.488,00 |
| 22.02.2024 | 109,26 | 110,45 | 108,89 | 110,13 | 1,34% | 380.659,00 |
| 21.02.2024 | 106,13 | 108,73 | 106,13 | 108,67 | 2,44% | 310.126,00 |
| 20.02.2024 | 105,51 | 106,89 | 105,04 | 106,08 | 8,51% | 568.978,00 |
| 16.02.2024 | 97,28 | 98,20 | 96,80 | 97,76 | 0,19% | 145.163,00 |
| 15.02.2024 | 96,95 | 97,68 | 96,60 | 97,57 | 0,95% | 83.433,00 |
| 14.02.2024 | 95,98 | 96,70 | 95,32 | 96,65 | 1,33% | 155.672,00 |
| 13.02.2024 | 94,84 | 95,73 | 94,50 | 95,38 | -2,68% | 216.240,00 |
| 12.02.2024 | 97,93 | 98,40 | 97,83 | 98,01 | 0,02% | 81.020,00 |
| 09.02.2024 | 97,76 | 98,01 | 96,87 | 97,99 | 0,45% | 117.608,00 |
| 08.02.2024 | 97,82 | 97,95 | 96,74 | 97,55 | 1,30% | 144.550,00 |
| 07.02.2024 | 95,83 | 97,12 | 95,81 | 96,30 | -0,50% | 266.654,00 |
| 06.02.2024 | 96,03 | 97,17 | 95,40 | 96,78 | 1,44% | 334.310,00 |
| 05.02.2024 | 95,27 | 95,50 | 94,34 | 95,41 | -0,18% | 128.040,00 |
| 02.02.2024 | 95,61 | 95,97 | 95,11 | 95,58 | -0,85% | 162.713,00 |
| 01.02.2024 | 95,64 | 96,40 | 95,07 | 96,40 | 1,20% | 205.753,00 |
| 31.01.2024 | 96,24 | 96,39 | 95,11 | 95,26 | -1,40% | 190.609,00 |
| 30.01.2024 | 96,34 | 96,86 | 96,14 | 96,61 | 0,65% | 171.293,00 |
| 29.01.2024 | 95,70 | 96,14 | 95,03 | 95,99 | 0,19% | 130.162,00 |
| 26.01.2024 | 95,93 | 96,13 | 95,64 | 95,81 | -0,24% | 162.875,00 |
| 25.01.2024 | 95,88 | 96,15 | 95,54 | 96,04 | 0,50% | 178.844,00 |
| 24.01.2024 | 96,29 | 96,34 | 95,29 | 95,56 | 0,77% | 185.970,00 |
| 23.01.2024 | 94,73 | 95,12 | 94,50 | 94,83 | -0,76% | 111.575,00 |
| 22.01.2024 | 96,50 | 96,80 | 95,54 | 95,56 | 0,08% | 122.872,00 |
| 19.01.2024 | 94,82 | 95,66 | 94,00 | 95,48 | 0,87% | 132.109,00 |
| 18.01.2024 | 92,70 | 94,67 | 92,70 | 94,66 | 2,78% | 200.985,00 |
| 17.01.2024 | 91,50 | 92,21 | 90,90 | 92,10 | 0,44% | 75.969,00 |
| 16.01.2024 | 91,68 | 92,00 | 91,27 | 91,70 | -1,30% | 93.683,00 |
| 12.01.2024 | 93,87 | 93,90 | 92,49 | 92,91 | 0,67% | 215.768,00 |
| 11.01.2024 | 93,28 | 93,54 | 91,91 | 92,29 | -0,12% | 98.505,00 |
| 10.01.2024 | 91,58 | 92,72 | 91,58 | 92,40 | 1,74% | 85.018,00 |
| 09.01.2024 | 90,80 | 91,18 | 90,62 | 90,82 | -1,34% | 92.346,00 |
| 08.01.2024 | 90,87 | 92,21 | 90,80 | 92,05 | 1,71% | 81.599,00 |
| 05.01.2024 | 90,57 | 91,95 | 90,46 | 90,50 | -1,04% | 161.609,00 |
| 04.01.2024 | 90,16 | 91,53 | 90,16 | 91,45 | 1,17% | 261.226,00 |
| 03.01.2024 | 89,50 | 90,44 | 89,02 | 90,39 | -0,42% | 234.845,00 |
| 02.01.2024 | 90,48 | 90,82 | 89,93 | 90,77 | -0,45% | 130.190,00 |
| 29.12.2023 | 91,37 | 91,56 | 90,80 | 91,18 | 0,16% | 53.745,00 |
| 28.12.2023 | 90,80 | 91,38 | 90,79 | 91,03 | 0,04% | 116.789,00 |
| 27.12.2023 | 91,19 | 91,35 | 90,69 | 90,99 | 0,86% | 163.741,00 |
| 26.12.2023 | 90,26 | 90,60 | 89,90 | 90,21 | -0,09% | 86.152,00 |
| 22.12.2023 | 91,24 | 91,24 | 89,92 | 90,29 | -0,51% | 66.719,00 |
| 21.12.2023 | 90,72 | 90,83 | 90,13 | 90,75 | 1,15% | 126.363,00 |
| 20.12.2023 | 91,15 | 91,17 | 89,69 | 89,72 | -1,24% | 98.161,00 |
| 19.12.2023 | 91,48 | 91,63 | 90,63 | 90,85 | 0,22% | 109.894,00 |
| 18.12.2023 | 90,28 | 90,67 | 89,86 | 90,65 | 0,35% | 86.719,00 |
| 15.12.2023 | 90,50 | 90,68 | 89,70 | 90,33 | -0,65% | 127.824,00 |
| 14.12.2023 | 90,34 | 91,32 | 90,34 | 90,92 | 2,94% | 265.250,00 |
| 13.12.2023 | 88,42 | 88,42 | 87,06 | 88,32 | -0,54% | 113.229,00 |
| 12.12.2023 | 88,78 | 89,20 | 88,61 | 88,80 | 1,12% | 117.826,00 |
| 11.12.2023 | 87,57 | 88,21 | 87,51 | 87,82 | 0,64% | 156.360,00 |
| 08.12.2023 | 85,90 | 87,40 | 85,75 | 87,26 | 3,55% | 267.173,00 |
| 07.12.2023 | 82,80 | 84,30 | 82,68 | 84,27 | 3,11% | 163.819,00 |