ICG Enterprise Trust PLC GBP ICGT
LSE · Vereinigtes Königreich · Sonstiges
GBp 1.382,00-18,00 (-1,29 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.382,00 | -1,29 % | GBp 1.386,00 | GBp 1.402,00 | GBp 1.382,00 | 89,41K |
| 2026-09-30 | GBp 1.400,00 | +1,01 % | GBp 1.386,00 | GBp 1.400,00 | GBp 1.364,00 | 78,56K |
| 2026-09-29 | GBp 1.386,00 | +0,58 % | GBp 1.382,00 | GBp 1.406,62 | GBp 1.360,00 | 38,02K |
| 2026-09-28 | GBp 1.378,00 | -0,58 % | GBp 1.402,00 | GBp 1.402,00 | GBp 1.314,00 | 55,64K |
| 2026-09-25 | GBp 1.386,00 | +0,43 % | GBp 1.400,00 | GBp 1.410,00 | GBp 1.384,00 | 14,86K |
| 2026-09-24 | GBp 1.380,00 | 0,00 % | GBp 1.390,00 | GBp 1.416,00 | GBp 1.380,00 | 28,92K |
| 2026-09-23 | GBp 1.380,00 | -1,57 % | GBp 1.406,00 | GBp 1.428,00 | GBp 1.380,00 | 23,04K |
| 2026-09-22 | GBp 1.402,00 | +0,57 % | GBp 1.396,00 | GBp 1.422,85 | GBp 1.380,00 | 227,60K |
| 2026-09-21 | GBp 1.394,00 | -0,14 % | GBp 1.424,00 | GBp 1.434,00 | GBp 1.387,54 | 12,17K |
| 2026-09-18 | GBp 1.396,00 | -1,13 % | GBp 1.408,00 | GBp 1.410,00 | GBp 1.396,00 | 93,13K |
| 2026-09-17 | GBp 1.412,00 | +0,57 % | GBp 1.396,00 | GBp 1.428,00 | GBp 1.396,00 | 37,86K |
| 2026-09-16 | GBp 1.404,00 | -0,14 % | GBp 1.424,00 | GBp 1.424,00 | GBp 1.390,00 | 38,38K |
| 2026-09-15 | GBp 1.406,00 | +1,74 % | GBp 1.406,00 | GBp 1.414,00 | GBp 1.382,00 | 9,27K |
| 2026-09-14 | GBp 1.382,00 | -1,85 % | GBp 1.414,00 | GBp 1.446,00 | GBp 1.382,00 | 42,78K |
| 2026-09-11 | GBp 1.408,00 | -0,14 % | GBp 1.450,00 | GBp 1.450,00 | GBp 1.408,00 | 58,46K |
| 2026-09-10 | GBp 1.410,00 | -1,67 % | GBp 1.460,00 | GBp 1.460,00 | GBp 1.410,00 | 19,74K |
| 2026-09-09 | GBp 1.434,00 | -0,83 % | GBp 1.450,00 | GBp 1.470,00 | GBp 1.430,88 | 341,36K |
| 2026-09-08 | GBp 1.446,00 | -1,63 % | GBp 1.470,00 | GBp 1.480,00 | GBp 1.430,00 | 37,12K |
| 2026-09-07 | GBp 1.470,00 | -0,41 % | GBp 1.478,00 | GBp 1.490,00 | GBp 1.470,00 | 12,42K |
| 2026-09-04 | GBp 1.476,00 | 0,00 % | GBp 1.470,00 | GBp 1.488,00 | GBp 1.461,78 | 21,99K |
| 2026-09-03 | GBp 1.476,00 | 0,00 % | GBp 1.470,00 | GBp 1.490,00 | GBp 1.470,00 | 138,95K |
| 2026-09-02 | GBp 1.476,00 | +0,27 % | GBp 1.470,00 | GBp 1.484,00 | GBp 1.470,00 | 227,17K |
| 2026-09-01 | GBp 1.472,00 | -1,47 % | GBp 1.482,00 | GBp 1.498,00 | GBp 1.470,00 | 38,29K |
| 2026-08-28 | GBp 1.494,00 | +0,54 % | GBp 1.486,00 | GBp 1.494,00 | GBp 1.473,74 | 23,54K |
| 2026-08-27 | GBp 1.486,00 | +0,41 % | GBp 1.472,00 | GBp 1.492,00 | GBp 1.472,00 | 13,18K |
| 2026-08-26 | GBp 1.480,00 | +0,95 % | GBp 1.470,00 | GBp 1.492,00 | GBp 1.470,00 | 76,11K |
| 2026-08-25 | GBp 1.466,00 | -1,35 % | GBp 1.492,00 | GBp 1.492,00 | GBp 1.464,00 | 79,44K |
| 2026-08-24 | GBp 1.486,00 | -0,27 % | GBp 1.474,00 | GBp 1.490,00 | GBp 1.458,00 | 16,02K |
| 2026-08-21 | GBp 1.490,00 | +1,09 % | GBp 1.476,00 | GBp 1.492,00 | GBp 1.460,00 | 28,87K |
| 2026-08-20 | GBp 1.474,00 | -1,07 % | GBp 1.486,00 | GBp 1.492,00 | GBp 1.460,00 | 29,24K |
| 2026-08-19 | GBp 1.490,00 | +1,22 % | GBp 1.474,00 | GBp 1.492,00 | GBp 1.458,00 | 28,44K |
| 2026-08-18 | GBp 1.472,00 | -0,81 % | GBp 1.486,00 | GBp 1.492,00 | GBp 1.458,00 | 25,09K |
| 2026-08-17 | GBp 1.484,00 | -0,40 % | GBp 1.492,00 | GBp 1.495,00 | GBp 1.456,00 | 83,24K |
| 2026-08-14 | GBp 1.490,00 | +1,92 % | GBp 1.472,00 | GBp 1.490,00 | GBp 1.458,00 | 37,65K |
| 2026-08-13 | GBp 1.462,00 | -0,41 % | GBp 1.478,00 | GBp 1.490,00 | GBp 1.458,00 | 14,81K |
| 2026-08-12 | GBp 1.468,00 | -1,34 % | GBp 1.498,00 | GBp 1.498,00 | GBp 1.468,00 | 74,10K |
| 2026-08-11 | GBp 1.488,00 | +0,54 % | GBp 1.480,00 | GBp 1.494,00 | GBp 1.478,00 | 62,56K |
| 2026-08-10 | GBp 1.480,00 | +0,14 % | GBp 1.478,00 | GBp 1.480,00 | GBp 1.460,00 | 34,69K |
| 2026-08-07 | GBp 1.478,00 | +0,68 % | GBp 1.470,00 | GBp 1.478,00 | GBp 1.460,00 | 38,38K |
| 2026-08-06 | GBp 1.468,00 | +0,41 % | GBp 1.462,00 | GBp 1.468,00 | GBp 1.451,50 | 43,41K |
| 2026-08-05 | GBp 1.462,00 | +1,11 % | GBp 1.444,00 | GBp 1.462,00 | GBp 1.430,96 | 44,39K |
| 2026-08-04 | GBp 1.446,00 | +0,98 % | GBp 1.438,00 | GBp 1.446,00 | GBp 1.420,00 | 22,94K |
| 2026-08-03 | GBp 1.432,00 | -0,56 % | GBp 1.438,00 | GBp 1.438,00 | GBp 1.420,00 | 16,99K |
| 2026-07-31 | GBp 1.440,00 | +1,27 % | GBp 1.430,00 | GBp 1.440,00 | GBp 1.420,00 | 17,05K |
| 2026-07-30 | GBp 1.422,00 | -1,25 % | GBp 1.430,00 | GBp 1.430,00 | GBp 1.392,00 | 41,48K |
| 2026-07-29 | GBp 1.440,00 | +2,56 % | GBp 1.410,00 | GBp 1.440,00 | GBp 1.410,00 | 38,84K |
| 2026-07-28 | GBp 1.404,00 | +0,29 % | GBp 1.434,00 | GBp 1.434,00 | GBp 1.402,00 | 27,73K |
| 2026-07-27 | GBp 1.400,00 | +0,29 % | GBp 1.412,00 | GBp 1.430,00 | GBp 1.400,00 | 30,26K |
| 2026-07-24 | GBp 1.396,00 | -0,57 % | GBp 1.404,00 | GBp 1.426,00 | GBp 1.396,00 | 17,87K |
| 2026-07-23 | GBp 1.404,00 | -0,99 % | GBp 1.410,00 | GBp 1.432,00 | GBp 1.404,00 | 6,77K |
| 2026-07-22 | GBp 1.418,00 | +0,28 % | GBp 1.408,00 | GBp 1.426,00 | GBp 1.402,00 | 22,85K |
| 2026-07-21 | GBp 1.414,00 | -0,98 % | GBp 1.430,00 | GBp 1.430,00 | GBp 1.404,00 | 22,11K |
| 2026-07-20 | GBp 1.428,00 | +2,00 % | GBp 1.420,00 | GBp 1.440,00 | GBp 1.392,29 | 69,44K |
| 2026-07-17 | GBp 1.400,00 | -0,85 % | GBp 1.418,00 | GBp 1.418,00 | GBp 1.400,00 | 16,63K |
| 2026-07-16 | GBp 1.412,00 | +0,57 % | GBp 1.400,00 | GBp 1.418,00 | GBp 1.392,00 | 16,52K |
| 2026-07-15 | GBp 1.404,00 | +0,14 % | GBp 1.392,00 | GBp 1.418,00 | GBp 1.390,00 | 155,19K |
| 2026-07-14 | GBp 1.402,00 | +0,57 % | GBp 1.390,00 | GBp 1.402,00 | GBp 1.390,00 | 18,50K |
| 2026-07-13 | GBp 1.394,00 | -0,43 % | GBp 1.394,00 | GBp 1.416,00 | GBp 1.384,00 | 33,57K |
| 2026-07-10 | GBp 1.400,00 | 0,00 % | GBp 1.418,00 | GBp 1.418,00 | GBp 1.398,00 | 13,03K |
| 2026-07-09 | GBp 1.400,00 | -0,43 % | GBp 1.400,00 | GBp 1.418,00 | GBp 1.398,00 | 66,16K |
| 2026-07-08 | GBp 1.406,00 | +0,43 % | GBp 1.404,00 | GBp 1.420,00 | GBp 1.388,00 | 336,49K |
| 2026-07-07 | GBp 1.400,00 | -0,28 % | GBp 1.402,00 | GBp 1.412,00 | GBp 1.399,89 | 21,04K |
| 2026-07-06 | GBp 1.404,00 | 0,00 % | GBp 1.402,00 | GBp 1.422,00 | GBp 1.392,00 | 34,53K |
| 2026-07-03 | GBp 1.404,00 | -0,71 % | GBp 1.404,00 | GBp 1.422,00 | GBp 1.394,00 | 16,13K |
| 2026-07-02 | GBp 1.414,00 | -0,14 % | GBp 1.384,00 | GBp 1.422,00 | GBp 1.382,00 | 29,69K |
| 2026-07-01 | GBp 1.416,00 | +1,43 % | GBp 1.394,00 | GBp 1.418,00 | GBp 1.394,00 | 86,29K |
| 2026-06-30 | GBp 1.396,00 | -0,57 % | GBp 1.386,00 | GBp 1.412,00 | GBp 1.386,00 | 35,86K |
| 2026-06-29 | GBp 1.404,00 | +0,57 % | GBp 1.404,00 | GBp 1.408,00 | GBp 1.386,00 | 27,13K |
| 2026-06-26 | GBp 1.396,00 | -0,29 % | GBp 1.384,00 | GBp 1.410,00 | GBp 1.382,00 | 23,43K |
| 2026-06-25 | GBp 1.400,00 | +0,86 % | GBp 1.384,00 | GBp 1.402,00 | GBp 1.384,00 | 30,30K |
| 2026-06-24 | GBp 1.388,00 | +0,14 % | GBp 1.382,00 | GBp 1.406,00 | GBp 1.382,00 | 22,30K |
| 2026-06-23 | GBp 1.386,00 | -1,00 % | GBp 1.384,00 | GBp 1.410,00 | GBp 1.382,00 | 301,92K |
| 2026-06-22 | GBp 1.400,00 | +0,29 % | GBp 1.390,00 | GBp 1.410,00 | GBp 1.390,00 | 53,65K |
| 2026-06-19 | GBp 1.396,00 | +0,14 % | GBp 1.388,00 | GBp 1.410,00 | GBp 1.386,00 | 175,15K |
| 2026-06-18 | GBp 1.394,00 | +0,29 % | GBp 1.414,00 | GBp 1.414,00 | GBp 1.384,00 | 44,36K |
| 2026-06-17 | GBp 1.390,00 | -0,43 % | GBp 1.416,00 | GBp 1.416,00 | GBp 1.384,00 | 29,66K |
| 2026-06-16 | GBp 1.396,00 | -0,99 % | GBp 1.400,00 | GBp 1.420,00 | GBp 1.388,00 | 19,13K |
| 2026-06-15 | GBp 1.410,00 | +0,43 % | GBp 1.412,00 | GBp 1.418,00 | GBp 1.400,00 | 64,21K |
| 2026-06-12 | GBp 1.404,00 | +0,86 % | GBp 1.398,00 | GBp 1.409,55 | GBp 1.374,00 | 22,79K |
| 2026-06-11 | GBp 1.392,00 | +0,14 % | GBp 1.384,00 | GBp 1.410,00 | GBp 1.362,00 | 160,58K |
| 2026-06-10 | GBp 1.390,00 | +0,29 % | GBp 1.388,00 | GBp 1.410,00 | GBp 1.384,00 | 28,50K |
| 2026-06-09 | GBp 1.386,00 | -0,72 % | GBp 1.390,00 | GBp 1.404,54 | GBp 1.386,00 | 25,17K |
| 2026-06-08 | GBp 1.396,00 | -0,14 % | GBp 1.400,00 | GBp 1.408,00 | GBp 1.394,00 | 20,32K |
| 2026-06-05 | GBp 1.398,00 | +0,58 % | GBp 1.406,00 | GBp 1.412,00 | GBp 1.382,00 | 33,33K |
| 2026-06-04 | GBp 1.390,00 | -0,29 % | GBp 1.392,00 | GBp 1.406,00 | GBp 1.390,00 | 153,36K |
| 2026-06-03 | GBp 1.394,00 | -0,99 % | GBp 1.392,00 | GBp 1.408,00 | GBp 1.390,00 | 49,41K |
| 2026-06-02 | GBp 1.408,00 | +1,00 % | GBp 1.382,00 | GBp 1.408,00 | GBp 1.382,00 | 61,09K |
| 2026-06-01 | GBp 1.394,00 | +0,72 % | GBp 1.368,00 | GBp 1.396,00 | GBp 1.366,00 | 63,31K |
| 2026-05-29 | GBp 1.384,00 | +2,82 % | GBp 1.348,00 | GBp 1.388,00 | GBp 1.347,96 | 81,89K |
| 2026-05-28 | GBp 1.346,00 | -0,44 % | GBp 1.374,00 | GBp 1.374,00 | GBp 1.336,00 | 69,72K |