53,300€
-0,47%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 53,53 | 53,68 | 53,48 | 53,53 | -0,05% | - |
| 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% | - |
| 15.08.2025 | 54,65 | 54,95 | 54,10 | 54,25 | -0,64% | - |
| 14.08.2025 | 54,83 | 55,05 | 54,38 | 54,60 | -0,59% | 458,00 |
| 13.08.2025 | 54,58 | 55,15 | 54,33 | 54,93 | 0,64% | - |
| 12.08.2025 | 54,50 | 54,78 | 54,30 | 54,58 | 0,00% | - |
| 11.08.2025 | 54,80 | 54,98 | 54,38 | 54,58 | -0,37% | - |
| 08.08.2025 | 54,70 | 55,28 | 54,30 | 54,78 | 0,37% | - |
| 07.08.2025 | 53,58 | 54,85 | 53,58 | 54,58 | 1,91% | - |
| 06.08.2025 | 54,33 | 54,78 | 53,35 | 53,55 | -1,52% | - |
| 05.08.2025 | 53,98 | 54,63 | 53,48 | 54,38 | 0,74% | - |
| 04.08.2025 | 53,35 | 54,58 | 52,88 | 53,98 | 0,94% | - |
| 01.08.2025 | 57,33 | 57,38 | 52,28 | 53,48 | -7,12% | - |
| 31.07.2025 | 57,28 | 58,23 | 56,88 | 57,58 | 0,70% | - |
| 30.07.2025 | 57,15 | 57,80 | 56,70 | 57,18 | 0,35% | - |
| 29.07.2025 | 57,05 | 57,48 | 56,68 | 56,98 | 0,00% | - |
| 28.07.2025 | 56,68 | 57,83 | 56,65 | 56,98 | 0,44% | - |
| 25.07.2025 | 56,60 | 57,93 | 56,23 | 56,73 | 0,22% | - |
| 24.07.2025 | 56,65 | 56,98 | 56,15 | 56,60 | 0,04% | - |
| 23.07.2025 | 56,28 | 57,10 | 56,13 | 56,58 | 0,67% | - |
| 22.07.2025 | 56,33 | 56,60 | 55,48 | 56,20 | -0,40% | - |
| 21.07.2025 | 56,53 | 57,05 | 56,43 | 56,43 | -0,13% | - |
| 18.07.2025 | 56,83 | 57,68 | 56,48 | 56,50 | -0,66% | - |
| 17.07.2025 | 57,30 | 57,55 | 56,53 | 56,88 | -0,78% | - |
| 16.07.2025 | 56,60 | 57,45 | 56,03 | 57,33 | 1,33% | - |
| 15.07.2025 | 56,65 | 57,18 | 56,45 | 56,58 | -0,09% | - |
| 14.07.2025 | 56,83 | 56,83 | 56,15 | 56,63 | -0,26% | - |
| 11.07.2025 | 57,65 | 57,68 | 56,73 | 56,78 | -1,73% | - |
| 10.07.2025 | 56,33 | 57,85 | 56,25 | 57,78 | 2,35% | - |
| 09.07.2025 | 56,33 | 57,00 | 56,28 | 56,45 | 0,13% | - |
| 08.07.2025 | 56,45 | 56,80 | 55,70 | 56,38 | -0,18% | - |
| 07.07.2025 | 55,98 | 56,80 | 55,48 | 56,48 | 0,89% | - |
| 04.07.2025 | 56,45 | 56,50 | 55,78 | 55,98 | -0,62% | - |
| 03.07.2025 | 55,60 | 56,60 | 55,60 | 56,33 | 1,53% | - |
| 02.07.2025 | 55,73 | 56,05 | 55,30 | 55,48 | 0,05% | - |
| 01.07.2025 | 55,65 | 55,75 | 55,03 | 55,45 | -0,36% | - |
| 30.06.2025 | 56,55 | 56,60 | 55,53 | 55,65 | -1,33% | - |
| 27.06.2025 | 55,88 | 56,65 | 55,88 | 56,40 | 0,94% | - |
| 26.06.2025 | 55,55 | 56,00 | 55,18 | 55,88 | 0,81% | - |
| 25.06.2025 | 56,23 | 56,30 | 55,33 | 55,43 | -1,20% | - |
| 24.06.2025 | 56,35 | 56,83 | 55,15 | 56,10 | 0,85% | - |
| 23.06.2025 | 54,35 | 55,63 | 53,48 | 55,63 | 1,97% | - |
| 20.06.2025 | 56,05 | 56,43 | 54,45 | 54,55 | -1,98% | - |
| 19.06.2025 | 56,03 | 56,03 | 55,48 | 55,65 | -0,67% | - |
| 18.06.2025 | 55,50 | 56,20 | 55,48 | 56,03 | 0,95% | - |
| 17.06.2025 | 56,08 | 56,30 | 55,50 | 55,50 | -1,46% | - |
| 16.06.2025 | 56,05 | 56,73 | 55,93 | 56,33 | 0,63% | - |
| 13.06.2025 | 57,23 | 57,23 | 55,93 | 55,98 | -2,10% | - |
| 12.06.2025 | 56,90 | 57,30 | 56,20 | 57,18 | 0,48% | - |
| 11.06.2025 | 56,98 | 57,78 | 56,38 | 56,90 | -0,13% | - |
| 10.06.2025 | 56,48 | 57,30 | 56,40 | 56,98 | 0,89% | - |
| 09.06.2025 | 56,83 | 56,90 | 55,80 | 56,48 | -0,62% | - |
| 06.06.2025 | 56,78 | 56,98 | 55,80 | 56,83 | 0,44% | - |
| 05.06.2025 | 56,70 | 57,30 | 56,43 | 56,58 | -0,26% | - |
| 04.06.2025 | 56,70 | 57,43 | 56,58 | 56,73 | 0,04% | - |
| 03.06.2025 | 56,53 | 56,80 | 55,80 | 56,70 | -0,13% | - |
| 02.06.2025 | 57,30 | 57,30 | 56,40 | 56,78 | -0,92% | - |
| 30.05.2025 | 56,55 | 57,63 | 56,55 | 57,30 | 1,19% | - |
| 29.05.2025 | 57,78 | 58,75 | 56,35 | 56,63 | -1,99% | 1,00 |
| 28.05.2025 | 57,78 | 58,30 | 57,28 | 57,78 | 0,00% | - |
| 27.05.2025 | 57,55 | 58,43 | 57,40 | 57,78 | 0,13% | - |
| 26.05.2025 | 56,88 | 58,10 | 56,88 | 57,70 | 1,45% | - |
| 23.05.2025 | 57,15 | 57,40 | 56,03 | 56,88 | -0,48% | - |
| 22.05.2025 | 58,15 | 58,40 | 55,95 | 57,15 | -1,72% | - |
| 21.05.2025 | 59,23 | 59,23 | 58,00 | 58,15 | -1,82% | - |
| 20.05.2025 | 59,20 | 59,40 | 58,75 | 59,23 | 0,04% | - |
| 19.05.2025 | 59,33 | 59,35 | 58,08 | 59,20 | -0,21% | - |
| 16.05.2025 | 59,48 | 59,80 | 58,88 | 59,33 | -0,25% | - |
| 15.05.2025 | 58,73 | 59,63 | 58,30 | 59,48 | 1,28% | - |
| 14.05.2025 | 58,95 | 59,63 | 58,58 | 58,73 | -0,38% | - |
| 13.05.2025 | 58,28 | 59,03 | 57,65 | 58,95 | 1,42% | - |
| 12.05.2025 | 57,00 | 58,48 | 56,33 | 58,13 | 3,56% | - |
| 09.05.2025 | 55,40 | 56,30 | 54,63 | 56,13 | 1,31% | - |
| 08.05.2025 | 55,00 | 55,93 | 54,68 | 55,40 | 0,91% | - |
| 07.05.2025 | 55,00 | 55,33 | 54,23 | 54,90 | -0,18% | - |