Deutsche Märkte öffnen in 6 Stunden 19 Minuten

Intermediate Capital Group plc (ICG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.240,00+38,00 (+1,73%)
Börsenschluss: 04:57PM BST
Zeitraum:
16. Mai 2023 - 16. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Mai 20240,000,000,002.240,002.240,008
14. Mai 20242.194,002.206,002.176,002.202,002.202,00492.894
13. Mai 20242.184,002.200,002.176,002.192,002.192,00361.493
10. Mai 20242.160,002.186,002.140,002.178,002.178,00756.046
09. Mai 20242.142,002.164,002.126,002.154,002.154,00861.408
08. Mai 20242.168,002.172,002.128,002.146,002.146,00784.821
07. Mai 20242.202,002.216,002.162,002.180,002.180,002.264.321
03. Mai 20242.146,002.194,002.116,002.152,002.152,00509.932
02. Mai 20242.080,002.130,002.066,002.130,002.130,00576.155
01. Mai 20242.096,002.140,002.062,002.080,002.080,002.050.835
30. Apr. 20242.054,002.116,002.034,002.100,002.100,001.158.113
29. Apr. 20242.062,002.080,002.022,002.032,002.032,00770.771
26. Apr. 20241.993,002.062,001.993,002.048,002.048,00834.779
25. Apr. 20241.982,001.996,001.949,741.975,001.975,001.080.816
24. Apr. 20242.012,002.016,001.965,001.981,001.981,00779.341
23. Apr. 20241.976,002.004,001.962,002.000,002.000,001.775.950
22. Apr. 20242.022,002.022,001.958,001.960,001.960,00939.014
19. Apr. 20241.996,002.008,001.961,002.000,002.000,002.391.735
18. Apr. 20242.070,002.076,002.004,002.024,002.024,001.412.317
17. Apr. 20242.026,002.076,002.021,002.050,002.050,00965.667
16. Apr. 20242.078,002.094,002.040,002.040,002.040,001.188.616
15. Apr. 20242.084,002.142,002.082,002.122,002.122,00533.601
12. Apr. 20242.142,002.176,002.124,002.124,002.124,001.022.276
11. Apr. 20242.082,002.120,002.076,002.112,002.112,001.286.291
10. Apr. 20242.108,002.122,002.072,002.086,002.086,001.314.135
09. Apr. 20242.112,002.116,002.072,002.088,002.088,00849.876
08. Apr. 20242.078,002.120,002.076,812.118,002.118,001.127.428
05. Apr. 20242.056,002.080,002.032,002.080,002.080,001.103.248
04. Apr. 20242.078,002.104,002.078,002.090,002.090,001.831.241
03. Apr. 20242.048,002.087,002.039,002.080,002.080,001.043.817
02. Apr. 20242.040,002.098,002.036,002.054,002.054,001.481.761
28. März 20242.071,002.089,002.050,002.054,002.054,00464.697
27. März 20242.093,002.094,002.056,002.060,002.060,001.151.762
26. März 20242.090,002.109,002.082,002.099,002.099,001.216.646
25. März 20242.053,002.103,002.053,002.096,002.096,00666.395
22. März 20242.044,002.062,002.032,002.062,002.062,001.213.107
21. März 20242.029,002.051,001.994,502.034,002.034,001.898.350
20. März 20241.997,502.012,001.978,001.978,001.978,001.028.959
19. März 20241.971,002.003,001.968,002.002,002.002,00539.258
18. März 20241.987,001.992,501.976,001.990,501.990,501.180.686
15. März 20241.986,502.000,001.965,501.975,001.975,001.863.350
14. März 20242.000,002.008,001.986,001.996,001.996,00907.448
13. März 20242.001,002.019,001.996,002.000,002.000,001.508.360
12. März 20241.968,502.000,001.955,501.999,501.999,502.260.170
11. März 20241.932,001.956,001.932,001.950,501.950,50632.329
08. März 20241.968,501.968,501.945,001.949,501.949,501.182.364
07. März 20241.963,501.981,001.945,501.955,501.955,501.252.267
06. März 20241.961,501.970,001.939,001.966,001.966,001.460.028
05. März 20241.924,501.967,001.924,501.954,501.954,50847.144
04. März 20241.942,001.949,001.928,501.941,501.941,501.059.587
01. März 20241.928,001.954,001.910,001.948,001.948,00938.419
29. Feb. 20241.890,001.931,001.885,001.925,501.925,501.777.908
28. Feb. 20241.871,501.887,501.857,951.882,501.882,50581.992
27. Feb. 20241.875,501.881,001.859,501.873,501.873,50950.137
26. Feb. 20241.871,501.881,501.864,501.872,001.872,002.035.689
23. Feb. 20241.849,501.882,001.849,501.872,501.872,50892.271
22. Feb. 20241.860,501.879,501.837,501.879,501.879,501.069.968
21. Feb. 20241.835,501.849,001.820,001.838,501.838,502.792.242
20. Feb. 20241.872,001.875,401.839,001.839,001.839,00572.370
19. Feb. 20241.848,501.877,001.845,001.877,001.877,00672.500
16. Feb. 20241.825,001.862,501.822,501.857,501.857,501.463.928
15. Feb. 20241.809,501.838,501.798,501.807,001.807,00794.686
14. Feb. 20241.754,501.787,501.754,501.776,001.776,00409.087
13. Feb. 20241.802,001.814,001.727,501.755,001.755,00744.659
12. Feb. 20241.797,001.808,501.784,501.808,501.808,50713.886
09. Feb. 20241.782,001.798,501.772,501.787,501.787,501.300.043
08. Feb. 20241.790,001.813,501.779,501.782,001.782,00612.002
07. Feb. 20241.792,501.793,001.761,501.775,501.775,502.044.411
06. Feb. 20241.772,001.789,501.756,501.783,501.783,501.044.715
05. Feb. 20241.783,001.804,001.764,931.765,001.765,001.114.502
02. Feb. 20241.807,001.808,001.763,001.778,001.778,002.173.998
01. Feb. 20241.763,501.813,001.754,421.787,001.787,00908.490
31. Jan. 20241.778,501.790,501.754,001.786,001.786,001.457.587
30. Jan. 20241.768,501.778,501.761,501.778,501.778,501.121.581
29. Jan. 20241.812,001.814,001.748,001.753,001.753,002.925.028
26. Jan. 20241.791,501.818,501.762,001.815,001.815,001.419.919
25. Jan. 20241.695,001.786,001.686,501.777,501.777,501.541.573
24. Jan. 20241.616,001.637,001.610,501.637,001.637,001.096.677
23. Jan. 20241.628,501.633,001.607,001.607,001.607,001.102.367
22. Jan. 20241.607,001.621,501.600,501.614,001.614,002.478.419
19. Jan. 20241.596,501.602,501.575,501.587,001.587,00809.470
18. Jan. 20241.564,001.600,001.549,501.586,001.586,001.316.814
17. Jan. 20241.554,001.576,501.540,321.560,001.560,00776.400
16. Jan. 20241.589,501.604,001.583,501.587,001.587,001.304.906
15. Jan. 20241.605,501.613,501.589,501.608,501.608,501.001.158
12. Jan. 20241.567,001.615,501.567,001.604,001.604,002.030.897
11. Jan. 20241.615,001.615,001.580,501.584,001.584,001.800.766
10. Jan. 20241.587,501.605,001.587,501.596,501.596,501.110.479
09. Jan. 20241.609,001.614,501.566,001.580,501.580,50424.138
08. Jan. 20241.611,001.612,501.579,501.608,501.608,501.513.076
05. Jan. 20241.604,001.613,001.574,501.591,001.591,001.708.330
04. Jan. 20241.609,001.625,501.594,001.616,501.616,50985.138
03. Jan. 20241.628,501.660,501.603,501.606,501.606,502.735.746
02. Jan. 20241.707,001.707,001.639,761.651,001.651,00523.595
29. Dez. 20231.685,501.708,131.674,501.680,501.680,50211.073
28. Dez. 20231.705,001.711,001.676,001.678,501.678,50476.309
27. Dez. 20231.710,001.718,031.679,501.690,001.690,00584.971
22. Dez. 20231.688,501.705,881.672,221.692,501.692,50200.169
21. Dez. 20231.679,501.706,601.672,001.692,001.692,001.189.859
20. Dez. 20231.728,001.738,501.684,001.693,001.693,001.661.795
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...