Jetzt handeln
INTERMED.CAP.GRP.LS-,2625
ISIN: GB00BYT1DJ19 | WKN: A2AMU0
24,8000 €
- 0,00 %
11:37:44
Status: tradeable
Geld
24,4000 €
Stück: 411
Brief
25,2000 €
Stück: 411
Zeit | Kurs | Volumen | |
---|---|---|---|
12.12. 16:07:20.333 | 26,00 € | 50 | |
04.12. 21:17:41.594 | 26,80 € | 2 | |
27.11. 21:02:41.155 | 25,00 € | 9 | |
23.11. 11:02:39.711 | 25,40 € | 3 | |
17.11. 17:32:51.619 | 24,00 € | 6 | |
14.11. 09:29:17.576 | 25,00 € | 200 | |
25.10. 21:02:47.447 | 25,40 € | 3 | |
23.10. 15:53:54.240 | 25,00 € | 150 | |
27.09. 16:03:33.051 | 27,60 € | 2 | |
17.09. 08:00:50.157 | 27,60 € | 80 | |
20.08. 16:03:33.116 | 24,80 € | 6 | |
07.08. 16:12:20.123 | 23,80 € | 5 | |
22.07. 16:05:20.642 | 25,40 € | 4 | |
15.07. 17:00:36.142 | 26,60 € | 3 | |
14.07. 17:32:33.703 | 27,80 € | 2 | |
10.07. 16:04:14.099 | 26,20 € | 3 | |
07.07. 17:41:33.774 | 27,00 € | 3 | |
05.07. 16:03:22.831 | 26,40 € | 2 | |
20.06. 16:03:24.285 | 26,60 € | 6 | |
14.06. 18:19:55.353 | 25,80 € | 45 | |
14.06. 16:04:18.696 | 25,80 € | 10 | |
31.05. 21:25:27.433 | 27,00 € | 5 | |
30.05. 16:03:26.060 | 28,20 € | 2 | |
24.05. 09:25:17.607 | 27,40 € | 120 | |
17.05. 16:03:58.450 | 26,80 € | 55 | |
02.05. 16:15:27.660 | 25,00 € | 2 | |
15.04. 16:06:25.301 | 24,80 € | 6 | |
09.04. 16:03:27.733 | 24,40 € | 2 | |
08.04. 16:40:20.709 | 25,00 € | 3 | |
08.04. 16:02:25.574 | 24,60 € | 20 | |
08.04. 12:51:18.775 | 25,00 € | 480 | |
04.04. 16:03:01.488 | 24,20 € | 2 | |
27.03. 16:02:59.058 | 24,60 € | 2 | |
20.03. 16:03:39.252 | 23,85 € | 6 | |
12.03. 16:02:37.722 | 23,65 € | 5 | |
11.03. 13:08:33.940 | 23,25 € | 45 | |
05.03. 16:03:22.482 | 22,85 € | 2 | |
05.03. 15:01:37.572 | 22,85 € | 100 | |
04.03. 16:04:16.951 | 22,55 € | 4 | |
29.02. 16:02:39.270 | 23,00 € | 5 | |
22.02. 16:06:43.373 | 22,30 € | 2 | |
13.02. 13:53:01.796 | 20,55 € | 10 | |
12.02. 16:02:34.602 | 21,00 € | 3 | |
09.02. 16:02:32.718 | 21,25 € | 4 | |
07.02. 10:35:57.123 | 21,10 € | 15 | |
06.02. 11:27:07.267 | 21,00 € | 10 | |
30.01. 16:02:11.785 | 21,10 € | 2 | |
29.01. 16:02:33.748 | 20,55 € | 6 | |
26.01. 16:02:19.121 | 21,50 € | 5 | |
25.01. 16:02:41.332 | 20,85 € | 2 | |
24.01. 16:02:15.665 | 18,92 € | 4 | |
22.01. 16:02:11.991 | 19,32 € | 2 | |
11.01. 16:02:37.639 | 18,36 € | 11 | |
10.01. 16:02:19.729 | 18,90 € | 10 | |
08.01. 16:02:21.952 | 19,06 € | 6 | |
05.01. 16:02:36.944 | 18,96 € | 2 | |
02.01. 16:02:19.210 | 19,44 € | 5 | |
29.12. 12:02:13.852 | 19,76 € | 4 | |
27.12. 16:02:15.276 | 19,78 € | 2 | |
21.12. 16:02:33.329 | 19,32 € | 14 | |
18.12. 16:02:32.572 | 19,78 € | 19 | |
05.12. 16:02:22.092 | 18,12 € | 12 | |
17.11. 09:15:07.376 | 16,86 € | 57 | |
14.11. 16:03:36.973 | 17,06 € | 5 | |
11.09. 16:09:27.612 | 15,96 € | 314 | |
15.08. 16:34:09.386 | 15,82 € | 2 | |
01.08. 16:02:20.206 | 16,28 € | 5 | |
25.07. 11:44:56.493 | 16,60 € | 60 | |
21.07. 13:08:20.456 | 17,50 € | 1.420 | |
18.07. 21:25:07.264 | 17,02 € | 11 | |
11.07. 16:02:36.981 | 16,02 € | 2 | |
20.06. 16:25:04.402 | 15,72 € | 27 | |
05.06. 09:54:27.653 | 16,50 € | 15 | |
30.05. 16:01:39.007 | 16,70 € | 26 | |
23.05. 10:02:06.182 | 15,68 € | 120 | |
15.05. 15:53:00.899 | 15,24 € | 70 | |
04.05. 11:36:58.866 | 14,12 € | 20 | |
25.04. 11:33:22.570 | 14,12 € | 204 | |
19.04. 15:08:16.958 | 14,14 € | 176 | |
06.04. 16:11:18.440 | 14,20 € | 140 | |
24.03. 10:41:42.153 | 13,10 € | 8 | |
15.03. 11:48:58.573 | 13,50 € | 47 | |
06.03. 14:46:56.663 | 16,70 € | 47 | |
22.02. 16:06:19.749 | 16,10 € | 2 | |
09.02. 15:55:01.505 | 16,80 € | 55 | |
13.01. 16:39:15.491 | 15,10 € | 30 | |
10.01. 20:59:22.282 | 14,40 € | 80 | |
15.11. 16:12:06.271 | 14,30 € | 104 | |
10.11. 20:41:17.767 | 14,60 € | 20 | |
10.11. 18:37:50.521 | 13,90 € | 100 | |
10.11. 18:16:29.909 | 13,90 € | 200 | |
06.11. 17:13:36.020 | 12,30 € | 400 | |
05.09. 21:41:32.829 | 15,20 € | 100 | |
05.09. 21:04:03.768 | 15,20 € | 200 | |
26.08. 09:13:02.991 | 17,50 € | 80 | |
19.08. 21:58:20.615 | 17,30 € | 2 | |
21.07. 21:55:12.247 | 17,60 € | 4 | |
07.07. 14:17:50.342 | 16,30 € | 60 | |
19.05. 18:57:09.735 | 15,80 € | 36 | |
11.05. 12:42:35.491 | 16,60 € | 36 | |
10.05. 08:37:52.321 | 15,60 € | 200 | |
27.04. 21:19:59.199 | 18,40 € | 556 | |
26.04. 12:58:18.623 | 18,90 € | 4 | |
26.04. 12:41:16.087 | 19,80 € | 2 | |
02.03. 10:22:40.656 | 19,10 € | 80 | |
24.02. 08:01:17.991 | 20,00 € | 175 | |
04.02. 14:19:10.497 | 22,60 € | 70 | |
27.01. 15:44:33.199 | 22,20 € | 30 | |
24.01. 11:22:48.285 | 22,60 € | 175 | |
20.01. 10:01:51.529 | 23,40 € | 50 | |
14.01. 16:51:27.415 | 23,60 € | 40 | |
29.12. 09:44:33.700 | 27,00 € | 30 | |
23.11. 09:23:53.776 | 26,80 € | 40 | |
09.11. 11:09:01.579 | 27,40 € | 37 | |
08.11. 17:00:36.654 | 27,40 € | 73 | |
27.10. 16:12:49.672 | 26,60 € | 396 | |
19.10. 10:54:17.834 | 25,20 € | 157 | |
10.09. 11:22:53.249 | 26,20 € | 61 | |
19.08. 09:01:04.174 | 25,00 € | 85 | |
04.08. 22:17:55.309 | 26,40 € | 6 | |
02.08. 15:48:07.023 | 26,00 € | 61 | |
21.07. 10:52:02.269 | 25,00 € | 40 | |
19.07. 08:01:35.235 | 24,80 € | 100 | |
16.07. 15:50:35.292 | 25,00 € | 200 | |
28.06. 10:58:54.684 | 26,00 € | 60 | |
15.06. 13:44:26.181 | 27,00 € | 70 | |
08.06. 09:09:45.134 | 26,20 € | 500 | |
26.05. 11:32:01.145 | 24,20 € | 198 | |
10.05. 22:51:44.331 | 24,80 € | 5 | |
06.04. 19:05:24.393 | 21,80 € | 13 | |
03.03. 11:19:58.833 | 21,40 € | 55 | |
05.02. 14:19:11.503 | 20,20 € | 80 | |
04.02. 15:57:59.742 | 20,00 € | 80 | |
04.02. 12:12:13.935 | 19,70 € | 1 | |
04.02. 11:42:19.548 | 20,40 € | 1 | |
16.12. 07:50:03.985 | 17,81 € | 60 | |
19.10. 09:20:32.317 | 14,59 € | 125 | |
22.09. 16:54:48.399 | 12,47 € | 125 | |
16.09. 09:52:28.857 | 14,06 € | 400 | |
14.09. 10:27:21.795 | 13,32 € | 12 | |
03.09. 21:10:09.081 | 13,12 € | 867 | |
02.09. 10:05:46.876 | 15,03 € | 80 | |
13.08. 09:37:38.019 | 15,08 € | 8 | |
04.08. 20:55:49.627 | 15,74 € | 1 | |
04.08. 20:55:42.531 | 15,74 € | 1 | |
03.08. 20:43:05.214 | 15,97 € | 1 | |
30.07. 07:31:09.028 | 15,88 € | 1 | |
24.07. 22:54:42.785 | 15,61 € | 1 | |
23.07. 21:44:44.173 | 16,28 € | 1 | |
23.07. 18:35:09.966 | 16,30 € | 75 | |
23.07. 15:48:35.198 | 15,69 € | 1 | |
23.07. 07:31:08.533 | 15,60 € | 1 | |
22.07. 20:40:07.720 | 15,24 € | 1 | |
20.07. 21:24:39.686 | 16,26 € | 1 | |
19.07. 18:49:01.200 | 15,30 € | 1 | |
17.07. 10:11:43.141 | 14,87 € | 1 | |
13.07. 18:37:46.494 | 15,17 € | 12 | |
12.07. 17:33:13.649 | 14,96 € | 1 | |
05.07. 17:02:13.429 | 14,67 € | 1 | |
04.06. 17:24:56.374 | 14,02 € | 18 | |
03.06. 21:01:19.700 | 16,25 € | 13 | |
02.06. 17:18:48.986 | 15,02 € | 200 | |
26.05. 16:39:19.686 | 13,59 € | 150 | |
25.05. 12:51:59.283 | 12,88 € | 200 | |
15.05. 12:22:50.873 | 12,39 € | 204 | |
14.05. 12:21:22.119 | 12,47 € | 193 | |
13.05. 17:21:49.806 | 12,25 € | 24 | |
11.05. 13:41:42.018 | 12,49 € | 6 | |
30.04. 15:38:30.961 | 12,46 € | 1.000 | |
29.04. 16:42:07.180 | 13,06 € | 800 | |
16.04. 07:52:27.069 | 11,07 € | 1.000 | |
15.04. 19:55:25.719 | 11,10 € | 6 | |
14.04. 19:59:58.603 | 11,43 € | 150 | |
07.04. 16:17:24.789 | 11,77 € | 60 | |
06.04. 14:40:54.030 | 10,17 € | 100 | |
06.04. 13:50:01.638 | 10,65 € | 200 | |
31.03. 09:56:58.759 | 10,40 € | 1.000 | |
30.03. 18:34:52.050 | 10,22 € | 100 | |
27.03. 11:10:34.801 | 10,00 € | 50 | |
26.03. 18:37:36.679 | 10,75 € | 50 | |
26.03. 18:16:27.407 | 10,29 € | 400 | |
25.03. 15:27:27.437 | 9,09 € | 27 | |
20.03. 11:13:35.373 | 8,935 € | 60 | |
19.03. 10:24:30.387 | 5,875 € | 400 | |
19.03. 10:01:31.472 | 5,695 € | 150 | |
18.03. 09:09:34.645 | 8,35 € | 8 | |
16.03. 09:19:30.997 | 10,94 € | 2 | |
10.03. 15:42:38.397 | 15,29 € | 7 | |
09.03. 13:21:07.706 | 16,16 € | 6 | |
09.03. 08:11:55.308 | 16,99 € | 6 | |
02.03. 14:38:16.678 | 17,94 € | 5 | |
02.03. 13:00:13.425 | 18,38 € | 100 | |
02.03. 11:53:51.295 | 18,17 € | 30 | |
28.02. 16:24:06.041 | 17,97 € | 1 | |
26.02. 10:35:52.106 | 20,22 € | 350 | |
24.02. 07:54:20.249 | 22,88 € | 85 | |
19.02. 18:46:41.435 | 22,92 € | 15 | |
19.02. 07:31:22.703 | 22,76 € | 20 | |
10.02. 09:34:38.046 | 21,18 € | 115 | |
07.02. 13:00:09.911 | 21,18 € | 24 | |
06.02. 21:31:19.277 | 21,48 € | 30 | |
06.02. 15:55:49.519 | 21,12 € | 1 | |
23.01. 07:52:16.661 | 20,60 € | 20 | |
16.01. 13:46:09.600 | 19,91 € | 500 | |
10.01. 10:13:50.409 | 19,51 € | 250 | |
07.01. 09:06:50.560 | 18,81 € | 105 | |
30.12. 13:00:02.421 | 19,65 € | 80 | |
17.12. 17:05:59.718 | 19,04 € | 55 | |
29.11. 16:21:43.372 | 18,37 € | 200 | |
03.09. 14:38:57.132 | 14,65 € | 3 | |
14.08. 16:16:19.397 | 13,83 € | 590 | |
05.07. 13:00:03.843 | 15,71 € | 2 | |
03.07. 12:55:35.357 | 15,87 € | 2 | |
15.10. 14:31:52.958 | 10,695 € | 4 | |
10.09. 09:40:10.065 | 11,70 € | 4 | |
01.03. 15:40:21.883 | 11,68 € | 8 | |
07.02. 18:36:21.811 | 12,43 € | 82 | |
06.02. 18:16:05.764 | 12,01 € | 73 | |
01.02. 19:04:03.175 | 13,755 € | 103 | |
31.01. 18:38:16.795 | 13,575 € | 73 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
11:34:00.000 | 411 | 24,40 € | 25,20 € | 411 |
11:31:00.000 | 411 | 24,40 € | 25,20 € | 411 |
11:28:00.000 | 411 | 24,40 € | 25,20 € | 411 |
11:25:00.000 | 411 | 24,40 € | 25,20 € | 411 |
11:22:00.000 | 411 | 24,40 € | 25,20 € | 411 |
11:19:00.000 | 411 | 24,40 € | 25,20 € | 411 |
11:16:00.000 | 411 | 24,40 € | 25,20 € | 411 |
11:13:00.000 | 411 | 24,40 € | 25,20 € | 411 |
11:10:00.000 | 411 | 24,40 € | 25,20 € | 411 |
Stammdaten
WKN | A2AMU0 |
ISIN | GB00BYT1DJ19 |
Branche | Finanzdienstleistungen |
Herkunft | Großbritannien |
Aktienanzahl | 294,28 Mio. |
Marktkapitalisierung | 7,65 Mrd. |
Dividende je Aktie | 0,560 GBP (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 15,07 % |
Abstand 52W Hoch | 14,19 % |
Abstand 52W Tief | 37,17 % |
Vola 30 Tage | 13,25 % |
Vola 250 Tage | 38,40 % |
KGV | 11,50 (2021) |
KCV | 12,85 (2020) |
Gewinn je Aktie | 1,603 (2021) |
Cashflow/Aktie | 0,670 (2020) |
Dividende je Aktie | 0,560 GBP (2021) |
Dividendenausschüttung in Mio. | 150,900 GBP (2021) |
Performance
1 Woche | 26,000 | -4,615 | |
1 Monat | 25,200 | -1,587 | |
6 Monate | 26,600 | -6,767 | |
Lfd. Jahr | 19,020 | +30,389 | |
1 Jahr | 19,575 | +26,692 | |
3 Jahre | 25,200 | -1,587 | |
5 Jahre | 19,040 | +30,252 |
Aktuelle Nachrichten
29.11.2023 18:35
Intermediate Capital ersetzt Hargreaves Lansdown im FTSE 100.
21.11.2023 18:00
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Verkauf | 60 | - | |
Kauf | 40 | - | |
Kauf | 20 | - | |
Kauf | 35460 | - | |
Kauf | 350 | - |
Enthalten in folgenden Wikifolios
DE000LS9TRE1
0,00 €
0,00 €