TP ICAP Group PLC (TCAP.L) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 338.80 | 338.80 | 328.80 | 328.80 | -1.85% | 906,117 |
| 2026-09-01 | 342.80 | 344.80 | 333.00 | 335.00 | -2.84% | 1,819,167 |
| 2026-08-28 | 339.80 | 344.80 | 338.80 | 344.80 | +1.47% | 1,466,849 |
| 2026-08-27 | 334.80 | 340.20 | 334.60 | 339.80 | +0.77% | 1,181,718 |
| 2026-08-26 | 330.00 | 340.40 | 330.00 | 337.20 | +1.32% | 1,167,530 |
| 2026-08-25 | 335.80 | 337.80 | 331.60 | 332.80 | +0.18% | 1,236,620 |
| 2026-08-24 | 319.20 | 334.22 | 319.20 | 332.20 | +0.91% | 1,085,902 |
| 2026-08-21 | 315.80 | 329.20 | 315.80 | 329.20 | +1.79% | 1,590,380 |
| 2026-08-20 | 327.20 | 328.60 | 323.40 | 323.40 | -1.28% | 1,370,034 |
| 2026-08-19 | 330.60 | 330.60 | 325.60 | 327.60 | -0.73% | 1,230,249 |
| 2026-08-18 | 329.00 | 332.20 | 328.40 | 330.00 | +0.00% | 1,177,783 |
| 2026-08-17 | 327.00 | 332.60 | 327.00 | 330.00 | +0.92% | 1,673,060 |
| 2026-08-14 | 325.60 | 329.20 | 324.80 | 327.00 | +1.05% | 1,459,841 |
| 2026-08-13 | 328.60 | 328.60 | 322.60 | 323.60 | -0.49% | 903,332 |
| 2026-08-12 | 319.00 | 325.60 | 319.00 | 325.20 | +0.37% | 1,070,619 |
| 2026-08-11 | 324.00 | 328.40 | 324.00 | 324.00 | -0.31% | 1,155,488 |
| 2026-08-10 | 320.80 | 327.40 | 320.80 | 325.00 | +0.06% | 2,468,425 |
| 2026-08-07 | 312.20 | 330.20 | 312.20 | 324.80 | +2.20% | 2,478,355 |
| 2026-08-06 | 346.20 | 346.20 | 313.40 | 317.80 | -7.94% | 3,093,195 |
| 2026-08-05 | 344.60 | 347.80 | 339.60 | 345.20 | +1.71% | 1,734,316 |
| 2026-08-04 | 334.00 | 344.60 | 334.00 | 339.40 | -0.82% | 1,117,551 |
| 2026-08-03 | 342.00 | 344.80 | 337.20 | 342.20 | -0.12% | 753,011 |
| 2026-07-31 | 348.00 | 348.00 | 341.40 | 342.60 | -0.81% | 976,866 |
| 2026-07-30 | 341.60 | 347.29 | 341.20 | 345.40 | +0.88% | 862,971 |
| 2026-07-29 | 348.60 | 350.00 | 339.00 | 342.40 | -1.83% | 2,577,462 |
| 2026-07-28 | 348.40 | 350.00 | 344.40 | 348.80 | +0.17% | 686,526 |
| 2026-07-27 | 350.00 | 352.80 | 348.20 | 348.20 | -0.51% | 374,376 |
| 2026-07-24 | 339.80 | 350.00 | 339.80 | 350.00 | +1.16% | 606,730 |
| 2026-07-23 | 350.00 | 350.00 | 343.20 | 346.00 | -0.52% | 964,118 |
| 2026-07-22 | 345.00 | 348.40 | 342.60 | 347.80 | -0.23% | 946,170 |
| 2026-07-21 | 346.00 | 349.20 | 346.00 | 348.60 | +0.52% | 516,478 |
| 2026-07-20 | 350.40 | 351.80 | 346.40 | 346.80 | -1.03% | 779,589 |
| 2026-07-17 | 351.60 | 354.00 | 349.40 | 350.40 | -0.74% | 977,672 |
| 2026-07-16 | 354.20 | 354.80 | 350.00 | 353.00 | -0.56% | 835,403 |
| 2026-07-15 | 354.40 | 355.00 | 351.00 | 355.00 | +0.34% | 722,758 |
| 2026-07-14 | 342.20 | 354.80 | 342.20 | 353.80 | +1.14% | 840,504 |
| 2026-07-13 | 346.60 | 353.20 | 346.60 | 349.80 | -0.06% | 1,049,455 |
| 2026-07-10 | 347.20 | 350.80 | 347.20 | 350.00 | -0.06% | 1,586,753 |
| 2026-07-09 | 345.20 | 352.80 | 345.20 | 350.20 | -0.11% | 1,527,402 |
| 2026-07-08 | 344.20 | 350.62 | 341.80 | 350.60 | +1.80% | 2,048,715 |
| 2026-07-07 | 352.40 | 352.40 | 344.40 | 344.40 | -1.26% | 1,404,956 |
| 2026-07-06 | 348.80 | 350.40 | 347.05 | 348.80 | +0.52% | 3,329,433 |
| 2026-07-03 | 345.60 | 348.80 | 345.00 | 347.00 | +0.41% | 820,359 |
| 2026-07-02 | 344.20 | 347.40 | 341.40 | 345.60 | +0.41% | 1,740,442 |
| 2026-07-01 | 343.80 | 345.20 | 338.20 | 344.20 | +1.71% | 2,083,863 |
| 2026-06-30 | 339.60 | 342.40 | 336.40 | 338.40 | +0.24% | 5,995,287 |
| 2026-06-29 | 343.80 | 343.80 | 337.60 | 337.60 | -0.71% | 2,037,475 |
| 2026-06-26 | 342.00 | 342.60 | 333.80 | 340.00 | -0.41% | 1,977,182 |
| 2026-06-25 | 347.20 | 348.60 | 341.40 | 341.40 | -1.67% | 1,793,531 |
| 2026-06-24 | 344.20 | 347.80 | 344.20 | 347.20 | -0.06% | 1,441,416 |
| 2026-06-23 | 346.00 | 347.80 | 341.20 | 347.40 | +0.40% | 1,443,397 |
| 2026-06-22 | 340.20 | 347.60 | 340.20 | 346.00 | +0.41% | 2,494,181 |
| 2026-06-19 | 342.80 | 348.00 | 341.00 | 344.60 | +0.06% | 3,379,275 |
| 2026-06-18 | 344.00 | 346.00 | 337.60 | 344.40 | -0.40% | 1,517,416 |
| 2026-06-17 | 340.20 | 347.40 | 339.40 | 345.80 | -0.23% | 1,613,015 |
| 2026-06-16 | 345.00 | 349.80 | 345.00 | 346.60 | +0.70% | 3,058,646 |
| 2026-06-15 | 345.00 | 348.00 | 340.90 | 344.20 | +0.00% | 2,147,198 |
| 2026-06-12 | 336.20 | 344.80 | 336.20 | 344.20 | +2.38% | 1,895,733 |
| 2026-06-11 | 327.80 | 337.40 | 326.80 | 336.20 | +2.00% | 2,177,623 |
| 2026-06-10 | 327.60 | 332.20 | 323.20 | 329.60 | +1.29% | 2,212,766 |
| 2026-06-09 | 329.60 | 330.00 | 325.00 | 325.40 | -0.43% | 1,807,698 |
| 2026-06-08 | 320.00 | 327.00 | 315.80 | 326.80 | +3.35% | 3,627,551 |
| 2026-06-05 | 315.00 | 318.60 | 307.40 | 316.20 | +0.57% | 1,680,238 |
| 2026-06-04 | 306.20 | 314.40 | 304.98 | 314.40 | +2.54% | 1,300,525 |
| 2026-06-03 | 307.20 | 309.80 | 304.68 | 306.60 | -0.78% | 1,829,887 |
| 2026-06-02 | 309.80 | 315.20 | 307.60 | 309.00 | -0.32% | 1,314,949 |
| 2026-06-01 | 302.60 | 310.60 | 302.60 | 310.00 | +1.44% | 2,240,017 |
| 2026-05-29 | 310.00 | 310.00 | 302.00 | 305.60 | -0.39% | 6,778,281 |
| 2026-05-28 | 314.00 | 314.20 | 306.80 | 306.80 | -2.23% | 1,555,774 |
| 2026-05-27 | 317.60 | 319.20 | 313.80 | 313.80 | -1.20% | 2,040,170 |
| 2026-05-26 | 319.20 | 320.60 | 316.60 | 317.60 | -0.31% | 2,618,095 |
| 2026-05-22 | 316.00 | 319.00 | 314.80 | 318.60 | +1.46% | 1,735,770 |
| 2026-05-21 | 318.00 | 320.00 | 314.00 | 314.00 | -0.57% | 5,199,822 |
| 2026-05-20 | 316.20 | 319.20 | 309.80 | 315.80 | -1.07% | 5,617,460 |
| 2026-05-19 | 320.80 | 326.20 | 319.20 | 319.20 | -0.25% | 1,550,869 |
| 2026-05-18 | 322.00 | 322.40 | 316.60 | 320.00 | +0.44% | 4,463,830 |
| 2026-05-15 | 315.20 | 320.20 | 315.20 | 318.60 | +0.31% | 2,773,991 |
| 2026-05-14 | 311.60 | 318.00 | 311.60 | 317.60 | +2.06% | 2,205,737 |
| 2026-05-13 | 320.20 | 320.20 | 307.20 | 311.20 | -1.02% | 2,216,195 |
| 2026-05-12 | 313.00 | 316.40 | 312.80 | 314.40 | -0.63% | 1,463,543 |
| 2026-05-11 | 317.20 | 320.80 | 316.20 | 316.40 | -0.25% | 3,361,412 |
| 2026-05-08 | 315.40 | 317.80 | 313.40 | 317.20 | +0.06% | 1,681,204 |
| 2026-05-07 | 319.80 | 320.60 | 315.60 | 317.00 | -0.69% | 1,454,571 |
| 2026-05-06 | 321.80 | 323.20 | 316.60 | 319.20 | +0.63% | 4,651,949 |
| 2026-05-05 | 316.40 | 321.40 | 314.60 | 317.20 | +0.32% | 3,480,783 |
| 2026-05-01 | 318.40 | 318.71 | 312.40 | 316.20 | +0.00% | 1,945,419 |
| 2026-04-30 | 313.60 | 317.00 | 310.40 | 316.20 | +0.89% | 2,435,478 |
| 2026-04-29 | 315.40 | 317.00 | 310.00 | 313.40 | -0.89% | 6,393,976 |
| 2026-04-28 | 311.80 | 318.00 | 311.48 | 316.20 | +1.22% | 5,363,548 |
| 2026-04-27 | 303.00 | 312.40 | 303.00 | 312.40 | +1.30% | 3,620,517 |
| 2026-04-24 | 308.40 | 310.80 | 306.60 | 308.40 | -0.39% | 2,994,724 |
| 2026-04-23 | 310.60 | 312.80 | 308.93 | 309.60 | -0.45% | 3,449,945 |
| 2026-04-22 | 310.20 | 311.40 | 307.80 | 311.00 | +0.39% | 5,781,031 |
| 2026-04-21 | 309.80 | 312.60 | 308.79 | 309.80 | +0.19% | 2,781,742 |
| 2026-04-20 | 308.00 | 310.00 | 306.20 | 309.20 | +0.26% | 2,539,287 |
| 2026-04-17 | 306.80 | 309.60 | 305.60 | 308.40 | +0.72% | 2,958,235 |
| 2026-04-16 | 305.00 | 307.00 | 301.80 | 306.20 | +1.06% | 3,165,567 |
| 2026-04-15 | 300.60 | 304.66 | 300.60 | 303.00 | +0.66% | 6,266,291 |
| 2026-04-14 | 297.60 | 301.20 | 294.40 | 301.00 | +2.17% | 2,654,927 |
| 2026-04-13 | 289.20 | 296.00 | 288.99 | 294.60 | +1.66% | 2,691,952 |
| 2026-04-10 | 287.40 | 293.60 | 287.40 | 289.80 | +0.91% | 3,543,147 |
| 2026-04-09 | 281.00 | 289.00 | 278.80 | 287.20 | -1.24% | 4,193,541 |
| 2026-04-08 | 293.00 | 296.00 | 290.80 | 290.80 | +0.97% | 3,871,878 |
| 2026-04-07 | 285.00 | 288.00 | 279.40 | 288.00 | +3.04% | 5,622,861 |
| 2026-04-02 | 274.50 | 281.00 | 272.00 | 279.50 | +1.08% | 6,540,103 |
| 2026-04-01 | 274.00 | 277.00 | 272.50 | 276.50 | +1.84% | 2,696,432 |
| 2026-03-31 | 262.00 | 275.50 | 262.00 | 271.50 | +1.31% | 11,540,300 |
| 2026-03-30 | 265.00 | 269.00 | 263.33 | 268.00 | +0.75% | 3,679,108 |
| 2026-03-27 | 270.50 | 272.50 | 264.50 | 266.00 | -1.48% | 3,107,230 |
| 2026-03-26 | 269.50 | 273.00 | 267.50 | 270.00 | -0.55% | 2,917,036 |
| 2026-03-25 | 268.50 | 274.00 | 268.50 | 271.50 | +1.50% | 4,152,982 |
| 2026-03-24 | 274.00 | 274.00 | 265.00 | 267.50 | +0.94% | 7,242,512 |
| 2026-03-23 | 266.50 | 270.50 | 262.50 | 265.00 | -2.03% | 3,128,201 |
| 2026-03-20 | 274.50 | 275.50 | 269.50 | 270.50 | -1.10% | 8,062,315 |
| 2026-03-19 | 273.50 | 278.50 | 273.00 | 273.50 | -0.73% | 3,047,827 |
| 2026-03-18 | 279.50 | 282.50 | 275.50 | 275.50 | -0.72% | 3,185,284 |
| 2026-03-17 | 276.00 | 279.50 | 275.00 | 277.50 | +0.54% | 2,903,841 |
| 2026-03-16 | 272.50 | 276.00 | 270.00 | 276.00 | +1.47% | 4,351,975 |
| 2026-03-13 | 267.50 | 275.00 | 262.00 | 272.00 | +0.00% | 7,938,869 |
| 2026-03-12 | 251.50 | 272.00 | 249.00 | 272.00 | +10.79% | 11,026,430 |
| 2026-03-11 | 257.00 | 258.50 | 244.00 | 245.50 | -5.21% | 6,045,925 |
| 2026-03-10 | 259.00 | 261.50 | 257.50 | 259.00 | +0.97% | 6,329,227 |
| 2026-03-09 | 256.50 | 259.50 | 250.50 | 256.50 | -0.97% | 2,006,587 |
| 2026-03-06 | 264.00 | 264.00 | 253.50 | 259.00 | +0.78% | 3,085,736 |
| 2026-03-05 | 257.00 | 259.50 | 252.50 | 257.00 | +0.98% | 3,208,077 |
| 2026-03-04 | 249.50 | 254.50 | 247.35 | 254.50 | +2.00% | 4,738,870 |
| 2026-03-03 | 252.00 | 252.00 | 246.00 | 249.50 | -1.19% | 5,250,947 |
| 2026-03-02 | 250.00 | 255.00 | 247.00 | 252.50 | -0.20% | 6,587,683 |
| 2026-02-27 | 256.00 | 259.00 | 253.00 | 253.00 | -0.78% | 5,109,949 |
| 2026-02-26 | 256.00 | 256.50 | 252.00 | 255.00 | +0.79% | 4,720,385 |
| 2026-02-25 | 261.50 | 261.50 | 250.50 | 253.00 | -1.17% | 4,596,621 |
| 2026-02-24 | 259.50 | 259.50 | 255.00 | 256.00 | -0.39% | 1,699,019 |
| 2026-02-23 | 267.00 | 267.00 | 255.50 | 257.00 | -3.02% | 1,281,336 |
| 2026-02-20 | 264.50 | 266.00 | 259.00 | 265.00 | +1.92% | 1,507,933 |
| 2026-02-19 | 262.00 | 263.00 | 258.50 | 260.00 | -0.57% | 677,610 |
| 2026-02-18 | 258.00 | 262.50 | 256.50 | 261.50 | +1.55% | 1,798,164 |
| 2026-02-17 | 248.50 | 258.00 | 248.50 | 257.50 | +1.38% | 2,401,291 |
| 2026-02-16 | 255.50 | 258.00 | 253.50 | 254.00 | -0.39% | 1,833,409 |
| 2026-02-13 | 246.00 | 256.50 | 246.00 | 255.00 | +2.41% | 1,558,494 |
| 2026-02-12 | 251.50 | 252.50 | 248.50 | 249.00 | +0.40% | 1,613,827 |
| 2026-02-11 | 254.00 | 254.00 | 245.75 | 248.00 | -1.20% | 1,337,275 |
| 2026-02-10 | 251.50 | 254.00 | 250.00 | 251.00 | +0.00% | 3,268,766 |
| 2026-02-09 | 253.00 | 253.50 | 248.00 | 251.00 | +0.40% | 4,043,627 |
| 2026-02-06 | 245.00 | 252.50 | 245.00 | 250.00 | -0.60% | 3,594,498 |
| 2026-02-05 | 255.00 | 259.50 | 248.50 | 251.50 | -1.37% | 1,369,734 |
| 2026-02-04 | 248.00 | 257.29 | 248.00 | 255.00 | +1.39% | 2,978,004 |
| 2026-02-03 | 262.00 | 262.00 | 251.50 | 251.50 | -3.08% | 2,090,235 |
| 2026-02-02 | 256.00 | 259.50 | 253.00 | 259.50 | +1.76% | 1,444,641 |
| 2026-01-30 | 255.50 | 257.00 | 253.50 | 255.00 | -0.39% | 971,984 |
| 2026-01-29 | 258.50 | 260.50 | 255.50 | 256.00 | -0.19% | 806,113 |
| 2026-01-28 | 257.00 | 258.50 | 255.00 | 256.50 | +0.20% | 2,261,982 |
| 2026-01-27 | 260.50 | 260.50 | 256.00 | 256.00 | -0.39% | 1,002,692 |
| 2026-01-26 | 260.00 | 261.00 | 256.00 | 257.00 | -0.96% | 726,435 |
| 2026-01-23 | 256.50 | 260.50 | 256.50 | 259.50 | -0.57% | 642,875 |
| 2026-01-22 | 259.50 | 261.00 | 254.50 | 261.00 | +2.15% | 1,747,697 |
| 2026-01-21 | 251.50 | 256.00 | 251.50 | 255.50 | +0.00% | 2,842,720 |
| 2026-01-20 | 250.00 | 257.50 | 250.00 | 255.50 | +0.79% | 1,031,938 |
| 2026-01-19 | 258.00 | 258.00 | 252.00 | 253.50 | -1.17% | 712,571 |
| 2026-01-16 | 253.00 | 258.70 | 253.00 | 256.50 | -0.19% | 839,323 |
| 2026-01-15 | 251.50 | 257.00 | 250.00 | 257.00 | +2.59% | 2,159,262 |
| 2026-01-14 | 251.00 | 251.00 | 247.00 | 250.50 | +0.80% | 1,125,206 |
| 2026-01-13 | 254.00 | 254.00 | 247.00 | 248.50 | -1.19% | 819,114 |
| 2026-01-12 | 252.00 | 254.50 | 250.00 | 251.50 | -0.79% | 1,022,320 |
| 2026-01-09 | 252.00 | 256.00 | 250.39 | 253.50 | +0.40% | 920,636 |
| 2026-01-08 | 252.00 | 253.50 | 250.50 | 252.50 | +0.00% | 945,634 |
| 2026-01-07 | 255.00 | 256.00 | 251.50 | 252.50 | -1.17% | 734,726 |
| 2026-01-06 | 255.50 | 257.00 | 254.50 | 255.50 | +0.39% | 674,346 |
| 2026-01-05 | 255.50 | 256.50 | 248.50 | 254.50 | +0.59% | 1,655,004 |
| 2026-01-02 | 259.00 | 260.00 | 252.00 | 253.00 | -2.50% | 629,591 |
| 2025-12-31 | 262.00 | 262.00 | 257.50 | 259.50 | +0.00% | 352,031 |
| 2025-12-30 | 255.50 | 260.00 | 255.50 | 259.50 | +0.97% | 2,253,144 |
| 2025-12-29 | 260.00 | 260.00 | 255.50 | 257.00 | -1.15% | 754,295 |
| 2025-12-24 | 260.00 | 262.50 | 259.00 | 260.00 | +0.19% | 425,120 |
| 2025-12-23 | 257.00 | 259.50 | 256.00 | 259.50 | +0.78% | 844,602 |
| 2025-12-22 | 258.00 | 258.00 | 253.00 | 257.50 | +1.38% | 740,486 |
| 2025-12-19 | 254.50 | 256.50 | 252.00 | 254.00 | -0.59% | 4,611,400 |
| 2025-12-18 | 253.00 | 256.50 | 252.70 | 255.50 | +0.99% | 1,852,026 |
| 2025-12-17 | 259.00 | 259.00 | 253.00 | 253.00 | -0.20% | 1,844,968 |
| 2025-12-16 | 251.50 | 255.00 | 251.50 | 253.50 | +0.20% | 1,546,278 |
| 2025-12-15 | 252.00 | 257.00 | 251.50 | 253.00 | +0.60% | 802,688 |
| 2025-12-12 | 249.00 | 253.00 | 248.00 | 251.50 | +1.00% | 1,637,069 |
| 2025-12-11 | 247.00 | 250.00 | 247.00 | 249.00 | +0.20% | 1,546,915 |
| 2025-12-10 | 250.00 | 250.00 | 247.50 | 248.50 | -0.40% | 1,809,702 |
| 2025-12-09 | 251.00 | 252.00 | 249.00 | 249.50 | -0.40% | 1,157,767 |
| 2025-12-08 | 252.00 | 252.50 | 250.00 | 250.50 | -0.40% | 1,082,563 |
| 2025-12-05 | 251.50 | 253.00 | 248.50 | 251.50 | +1.21% | 1,810,953 |
| 2025-12-04 | 251.00 | 251.00 | 245.00 | 248.50 | +0.20% | 3,215,801 |
| 2025-12-03 | 252.50 | 253.50 | 245.00 | 248.00 | -1.59% | 1,490,026 |
| 2025-12-02 | 251.50 | 253.50 | 251.50 | 252.00 | -0.20% | 876,750 |
| 2025-12-01 | 254.50 | 254.50 | 250.93 | 252.50 | -0.79% | 1,628,068 |
| 2025-11-28 | 252.50 | 254.50 | 252.00 | 254.50 | +0.79% | 883,182 |
| 2025-11-27 | 251.50 | 252.52 | 249.00 | 252.50 | +1.20% | 703,487 |
| 2025-11-26 | 244.50 | 250.00 | 244.00 | 249.50 | +1.42% | 1,329,915 |
| 2025-11-25 | 246.00 | 246.00 | 240.00 | 246.00 | +2.07% | 2,241,983 |
| 2025-11-24 | 235.50 | 243.00 | 235.50 | 241.00 | +0.00% | 1,439,961 |
| 2025-11-21 | 238.50 | 241.00 | 236.00 | 241.00 | +0.21% | 1,517,517 |
| 2025-11-20 | 241.00 | 243.50 | 240.50 | 240.50 | -0.21% | 1,038,826 |
| 2025-11-19 | 245.00 | 245.00 | 240.50 | 241.00 | -0.82% | 1,324,359 |
| 2025-11-18 | 247.50 | 247.50 | 237.50 | 243.00 | -0.21% | 1,960,799 |
| 2025-11-17 | 242.00 | 245.00 | 239.50 | 243.50 | +0.21% | 2,564,638 |
| 2025-11-14 | 243.50 | 243.50 | 240.00 | 243.00 | -0.82% | 1,225,176 |
| 2025-11-13 | 244.50 | 246.00 | 244.50 | 245.00 | -0.41% | 648,160 |
| 2025-11-12 | 249.50 | 249.50 | 244.50 | 246.00 | -0.20% | 1,165,786 |
| 2025-11-11 | 255.00 | 255.00 | 245.50 | 246.50 | -1.99% | 1,197,730 |
| 2025-11-10 | 244.50 | 252.50 | 244.50 | 251.50 | +0.80% | 976,886 |
| 2025-11-07 | 252.00 | 254.00 | 248.00 | 249.50 | -0.99% | 2,469,686 |
| 2025-11-06 | 253.50 | 255.50 | 250.50 | 252.00 | +0.40% | 1,275,979 |
| 2025-11-05 | 266.50 | 266.50 | 242.50 | 251.00 | -4.20% | 4,028,952 |
| 2025-11-04 | 261.00 | 263.00 | 258.09 | 262.00 | -0.19% | 1,750,810 |
| 2025-11-03 | 258.50 | 263.00 | 258.50 | 262.50 | +0.00% | 1,760,008 |
| 2025-10-31 | 266.00 | 267.00 | 262.00 | 262.50 | -1.32% | 1,034,984 |
| 2025-10-30 | 264.00 | 266.00 | 263.00 | 266.00 | +0.38% | 1,740,000 |
| 2025-10-29 | 266.00 | 267.00 | 264.00 | 265.00 | +0.00% | 729,334 |
| 2025-10-28 | 266.50 | 268.00 | 262.50 | 265.00 | +0.19% | 1,480,127 |
| 2025-10-27 | 263.00 | 265.50 | 260.83 | 264.50 | +0.76% | 918,214 |
| 2025-10-24 | 260.00 | 263.00 | 258.40 | 262.50 | +1.35% | 544,347 |
| 2025-10-23 | 259.50 | 262.50 | 257.50 | 259.00 | +0.39% | 1,002,218 |
| 2025-10-22 | 256.50 | 259.50 | 249.00 | 258.00 | +1.78% | 2,336,518 |
| 2025-10-21 | 255.00 | 256.00 | 252.50 | 253.50 | -0.78% | 663,289 |
| 2025-10-20 | 255.00 | 258.50 | 253.00 | 255.50 | +0.79% | 689,374 |
| 2025-10-17 | 253.00 | 254.50 | 249.00 | 253.50 | -0.78% | 1,425,812 |
| 2025-10-16 | 257.50 | 259.00 | 253.50 | 255.50 | -0.78% | 628,284 |
| 2025-10-15 | 265.50 | 266.00 | 257.50 | 257.50 | -2.09% | 1,074,462 |
| 2025-10-14 | 262.50 | 263.50 | 260.47 | 263.00 | -0.57% | 795,231 |
| 2025-10-13 | 264.00 | 265.65 | 262.50 | 264.50 | +0.38% | 691,335 |
| 2025-10-10 | 266.50 | 266.50 | 263.00 | 263.50 | -0.75% | 927,823 |
| 2025-10-09 | 262.00 | 266.00 | 261.50 | 265.50 | +0.95% | 1,334,289 |
| 2025-10-08 | 262.00 | 263.00 | 259.50 | 263.00 | +0.77% | 1,244,687 |
| 2025-10-07 | 262.50 | 264.50 | 261.00 | 261.00 | -0.76% | 1,371,819 |
| 2025-10-06 | 271.50 | 271.50 | 262.00 | 263.00 | -1.87% | 1,079,372 |
| 2025-10-03 | 270.00 | 271.50 | 266.30 | 268.00 | -0.56% | 1,093,540 |
| 2025-10-02 | 279.50 | 279.50 | 268.00 | 269.50 | -2.00% | 1,015,878 |
| 2025-10-01 | 274.00 | 276.00 | 271.81 | 275.00 | -0.18% | 1,388,597 |
| 2025-09-30 | 280.50 | 280.50 | 272.50 | 275.50 | +0.18% | 4,422,160 |
| 2025-09-29 | 274.50 | 275.00 | 272.50 | 275.00 | +1.10% | 1,014,576 |
| 2025-09-26 | 272.50 | 273.50 | 270.68 | 272.00 | +0.18% | 564,145 |
| 2025-09-25 | 272.00 | 273.00 | 269.50 | 271.50 | -0.18% | 1,225,352 |
| 2025-09-24 | 274.50 | 276.00 | 271.50 | 272.00 | -0.91% | 1,103,818 |
| 2025-09-23 | 273.50 | 277.50 | 273.50 | 274.50 | -0.36% | 3,986,433 |
| 2025-09-22 | 270.50 | 276.00 | 270.50 | 275.50 | +0.73% | 1,126,774 |
| 2025-09-19 | 276.00 | 278.50 | 271.50 | 273.50 | -1.26% | 2,891,755 |
| 2025-09-18 | 277.50 | 278.50 | 272.50 | 277.00 | +2.03% | 1,584,512 |
| 2025-09-17 | 271.50 | 274.50 | 271.00 | 271.50 | -0.55% | 1,986,862 |
| 2025-09-16 | 278.00 | 279.50 | 272.00 | 273.00 | -1.62% | 1,402,219 |
| 2025-09-15 | 275.50 | 278.00 | 274.45 | 277.50 | +0.73% | 1,526,356 |
| 2025-09-12 | 276.50 | 278.50 | 273.50 | 275.50 | -1.08% | 2,473,499 |
| 2025-09-11 | 275.50 | 280.50 | 275.25 | 278.50 | +0.91% | 1,283,346 |
| 2025-09-10 | 279.50 | 279.50 | 275.50 | 276.00 | -0.54% | 4,188,611 |
| 2025-09-09 | 275.00 | 280.00 | 275.00 | 277.50 | +0.18% | 1,901,608 |
| 2025-09-08 | 277.00 | 281.50 | 275.50 | 277.00 | -0.89% | 1,705,714 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+6.89%). Schwächster Monat: Okt (-4.55%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von TP ICAP Group PLC (TCAP.L)?
328.80 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von TCAP.L?
355.00 im Hoch und 235.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von TP ICAP Group PLC?
Historisch war der stärkste Kalendermonat von TCAP.L der Apr (Durchschnitt +6.89%), der schwächste der Okt (Durchschnitt -4.55%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 422 Tageskerzen im Closelook-Datenlake.