54,025€
2,76%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 53,73 | 54,08 | 53,45 | 53,88 | 2,47% | - |
| 08.01.2026 | 53,65 | 53,85 | 52,28 | 52,58 | -2,86% | - |
| 07.01.2026 | 54,03 | 54,13 | 53,78 | 54,13 | 0,19% | - |
| 06.01.2026 | 53,73 | 54,18 | 53,20 | 54,03 | 1,93% | - |
| 05.01.2026 | 52,75 | 53,15 | 52,35 | 53,00 | 0,24% | - |
| 02.01.2026 | 54,05 | 54,20 | 52,78 | 52,88 | -1,44% | - |
| 30.12.2025 | 53,60 | 53,83 | 53,50 | 53,65 | -0,28% | - |
| 29.12.2025 | 53,90 | 54,05 | 53,03 | 53,80 | 0,05% | - |
| 23.12.2025 | 53,83 | 54,00 | 53,73 | 53,78 | 0,09% | - |
| 22.12.2025 | 53,40 | 53,80 | 53,23 | 53,73 | 0,42% | - |
| 19.12.2025 | 52,78 | 53,75 | 52,75 | 53,50 | 0,94% | - |
| 18.12.2025 | 52,30 | 53,45 | 51,60 | 53,00 | 1,92% | - |
| 17.12.2025 | 52,23 | 52,25 | 51,50 | 52,00 | -0,19% | - |
| 16.12.2025 | 51,05 | 52,25 | 50,64 | 52,10 | 0,87% | - |
| 15.12.2025 | 51,40 | 51,73 | 50,80 | 51,65 | 0,54% | - |
| 12.12.2025 | 51,28 | 51,58 | 50,75 | 51,38 | 0,74% | - |
| 11.12.2025 | 51,70 | 51,75 | 50,98 | 51,00 | -0,83% | - |
| 10.12.2025 | 51,13 | 51,43 | 50,73 | 51,43 | -0,05% | - |
| 09.12.2025 | 52,48 | 52,78 | 51,45 | 51,45 | -2,70% | 2,00 |
| 08.12.2025 | 53,18 | 53,33 | 52,65 | 52,88 | -0,56% | - |
| 05.12.2025 | 53,35 | 53,50 | 52,60 | 53,18 | -0,19% | 2,00 |
| 04.12.2025 | 53,28 | 53,38 | 52,95 | 53,28 | 0,38% | - |
| 03.12.2025 | 52,68 | 53,30 | 52,58 | 53,08 | 1,19% | - |
| 02.12.2025 | 53,23 | 53,25 | 52,33 | 52,45 | -1,22% | - |
| 01.12.2025 | 53,35 | 53,35 | 52,13 | 53,10 | -0,38% | - |
| 28.11.2025 | 53,23 | 53,85 | 52,90 | 53,30 | 0,14% | - |
| 27.11.2025 | 53,33 | 53,68 | 52,98 | 53,23 | 0,05% | 2,00 |
| 26.11.2025 | 53,13 | 53,38 | 52,70 | 53,20 | 0,71% | - |
| 25.11.2025 | 55,95 | 56,13 | 52,73 | 52,83 | -5,59% | - |
| 24.11.2025 | 55,75 | 56,03 | 55,43 | 55,95 | 1,87% | - |
| 21.11.2025 | 54,13 | 55,08 | 54,03 | 54,93 | -0,77% | - |
| 20.11.2025 | 55,15 | 55,73 | 55,15 | 55,35 | 0,64% | - |
| 19.11.2025 | 54,95 | 55,30 | 54,33 | 55,00 | 0,73% | - |
| 18.11.2025 | 54,90 | 55,23 | 54,55 | 54,60 | -2,59% | - |
| 17.11.2025 | 56,05 | 56,30 | 55,80 | 56,05 | 0,27% | - |
| 14.11.2025 | 56,78 | 56,90 | 55,60 | 55,90 | -2,49% | 15,00 |
| 13.11.2025 | 57,78 | 57,98 | 56,73 | 57,33 | -0,82% | - |
| 12.11.2025 | 57,58 | 57,85 | 57,15 | 57,80 | 0,61% | - |
| 11.11.2025 | 57,78 | 57,80 | 56,83 | 57,45 | 0,22% | 1,00 |
| 10.11.2025 | 57,13 | 57,55 | 56,70 | 57,33 | 1,15% | - |
| 07.11.2025 | 57,68 | 57,85 | 55,98 | 56,68 | -1,90% | - |
| 06.11.2025 | 58,80 | 58,83 | 57,43 | 57,78 | -1,62% | - |
| 05.11.2025 | 57,88 | 58,78 | 57,68 | 58,73 | 0,69% | - |
| 04.11.2025 | 57,23 | 58,40 | 56,95 | 58,33 | 0,65% | - |
| 03.11.2025 | 58,18 | 58,33 | 57,85 | 57,95 | -0,26% | - |
| 31.10.2025 | 58,15 | 58,25 | 57,55 | 58,10 | -0,04% | - |
| 30.10.2025 | 58,08 | 58,38 | 57,38 | 58,13 | 0,13% | - |
| 29.10.2025 | 58,08 | 58,25 | 57,73 | 58,05 | -0,30% | - |
| 28.10.2025 | 58,73 | 58,80 | 57,90 | 58,23 | -0,81% | - |
| 27.10.2025 | 58,50 | 59,28 | 58,33 | 58,70 | 0,09% | - |
| 24.10.2025 | 58,23 | 58,65 | 57,88 | 58,65 | 1,34% | - |
| 23.10.2025 | 57,38 | 58,30 | 57,30 | 57,88 | 0,70% | - |
| 22.10.2025 | 57,20 | 57,58 | 56,80 | 57,48 | 1,10% | - |
| 21.10.2025 | 56,90 | 57,10 | 55,88 | 56,85 | -0,04% | - |
| 20.10.2025 | 56,38 | 56,88 | 55,78 | 56,88 | 1,74% | - |
| 17.10.2025 | 55,68 | 56,63 | 55,13 | 55,90 | -0,40% | - |
| 16.10.2025 | 55,98 | 56,50 | 55,55 | 56,13 | 0,40% | - |
| 15.10.2025 | 55,88 | 56,28 | 55,48 | 55,90 | 0,81% | - |
| 14.10.2025 | 55,83 | 55,93 | 55,00 | 55,45 | -0,85% | - |
| 13.10.2025 | 57,05 | 57,20 | 55,93 | 55,93 | -2,57% | - |
| 10.10.2025 | 57,20 | 57,73 | 57,18 | 57,40 | 0,17% | - |
| 09.10.2025 | 57,43 | 57,60 | 57,00 | 57,30 | -0,04% | - |
| 08.10.2025 | 57,53 | 57,93 | 57,28 | 57,33 | -0,13% | - |
| 07.10.2025 | 58,00 | 58,10 | 57,38 | 57,40 | -0,17% | - |
| 06.10.2025 | 56,95 | 57,60 | 56,60 | 57,50 | 1,37% | - |
| 03.10.2025 | 55,78 | 56,83 | 55,45 | 56,73 | 2,02% | - |
| 02.10.2025 | 55,90 | 55,90 | 54,93 | 55,60 | 0,23% | - |
| 01.10.2025 | 54,43 | 55,98 | 53,95 | 55,48 | 2,16% | - |
| 30.09.2025 | 53,60 | 54,40 | 53,13 | 54,30 | 1,21% | - |
| 29.09.2025 | 53,13 | 53,65 | 52,70 | 53,65 | 1,51% | - |
| 26.09.2025 | 52,68 | 53,05 | 52,58 | 52,85 | 0,14% | - |
| 25.09.2025 | 53,08 | 53,18 | 52,60 | 52,78 | -0,66% | - |
| 24.09.2025 | 53,45 | 53,63 | 52,80 | 53,13 | -0,61% | 2,00 |
| 23.09.2025 | 53,53 | 53,85 | 53,15 | 53,45 | -0,19% | 2,00 |
| 22.09.2025 | 53,70 | 53,95 | 53,25 | 53,55 | -0,37% | - |
| 19.09.2025 | 54,05 | 54,08 | 53,33 | 53,75 | -0,28% | - |
| 18.09.2025 | 54,05 | 54,50 | 53,73 | 53,90 | -0,09% | - |
| 17.09.2025 | 53,93 | 54,35 | 53,73 | 53,95 | -0,55% | - |
| 16.09.2025 | 54,10 | 54,60 | 53,55 | 54,25 | 0,18% | 1,00 |
| 15.09.2025 | 54,73 | 55,33 | 53,95 | 54,15 | -1,05% | - |
| 12.09.2025 | 54,08 | 54,90 | 53,90 | 54,73 | 1,44% | - |
| 11.09.2025 | 54,28 | 54,33 | 53,55 | 53,95 | -2,04% | - |
| 10.09.2025 | 54,85 | 55,15 | 54,60 | 55,08 | 0,73% | - |
| 09.09.2025 | 54,88 | 55,20 | 54,55 | 54,68 | -0,23% | - |
| 08.09.2025 | 54,80 | 54,93 | 54,28 | 54,80 | 0,05% | - |
| 05.09.2025 | 53,98 | 54,93 | 53,98 | 54,78 | 1,48% | - |
| 04.09.2025 | 54,18 | 54,25 | 53,80 | 53,98 | -0,05% | - |
| 03.09.2025 | 54,15 | 54,18 | 53,18 | 54,00 | 0,19% | - |
| 02.09.2025 | 54,15 | 54,28 | 53,40 | 53,90 | -0,46% | - |
| 01.09.2025 | 54,40 | 54,65 | 54,00 | 54,15 | -0,41% | - |
| 29.08.2025 | 54,38 | 54,68 | 54,18 | 54,38 | -0,28% | - |
| 28.08.2025 | 54,70 | 54,98 | 54,30 | 54,53 | -0,32% | - |
| 27.08.2025 | 54,70 | 55,18 | 54,55 | 54,70 | 0,00% | - |
| 26.08.2025 | 55,03 | 55,50 | 54,48 | 54,70 | -0,09% | - |
| 25.08.2025 | 54,88 | 55,13 | 54,55 | 54,75 | -0,50% | - |
| 22.08.2025 | 54,88 | 55,33 | 54,80 | 55,03 | 0,09% | - |
| 21.08.2025 | 55,33 | 55,68 | 54,88 | 54,98 | -0,63% | - |
| 20.08.2025 | 54,48 | 55,63 | 54,28 | 55,33 | 1,56% | - |
| 19.08.2025 | 54,25 | 54,70 | 53,90 | 54,48 | 0,51% | - |
| 18.08.2025 | 54,33 | 54,45 | 53,65 | 54,20 | -0,09% | - |