55,950€
-0,89%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 56,45 | 56,78 | 55,73 | 55,90 | -0,97% | - |
| 01.11.2024 | 55,50 | 56,88 | 55,23 | 56,45 | 1,57% | - |
| 31.10.2024 | 56,88 | 56,88 | 55,38 | 55,58 | -2,29% | - |
| 30.10.2024 | 57,40 | 57,68 | 56,80 | 56,88 | -1,30% | - |
| 29.10.2024 | 57,88 | 58,25 | 57,53 | 57,63 | -0,43% | 20,00 |
| 28.10.2024 | 57,70 | 58,28 | 57,45 | 57,88 | 0,78% | - |
| 25.10.2024 | 58,48 | 58,63 | 56,40 | 57,43 | -2,26% | - |
| 24.10.2024 | 58,33 | 59,08 | 58,28 | 58,75 | 0,73% | - |
| 23.10.2024 | 59,03 | 59,15 | 57,83 | 58,33 | -0,93% | - |
| 22.10.2024 | 59,75 | 59,90 | 58,48 | 58,88 | -1,46% | - |
| 21.10.2024 | 61,60 | 61,60 | 59,45 | 59,75 | -3,08% | - |
| 18.10.2024 | 62,05 | 62,45 | 61,50 | 61,65 | -0,72% | - |
| 17.10.2024 | 61,05 | 62,18 | 60,65 | 62,10 | 1,39% | - |
| 16.10.2024 | 61,55 | 61,60 | 60,90 | 61,25 | -0,49% | - |
| 15.10.2024 | 61,30 | 62,10 | 61,20 | 61,55 | 0,49% | - |
| 14.10.2024 | 60,50 | 61,25 | 60,45 | 61,25 | 1,16% | - |
| 11.10.2024 | 60,45 | 60,83 | 60,18 | 60,55 | 0,17% | - |
| 10.10.2024 | 61,70 | 61,70 | 60,28 | 60,45 | -2,03% | - |
| 09.10.2024 | 60,95 | 61,70 | 60,75 | 61,70 | 1,31% | - |
| 08.10.2024 | 60,70 | 61,18 | 60,18 | 60,90 | 0,25% | - |
| 07.10.2024 | 61,20 | 62,18 | 60,50 | 60,75 | -0,65% | - |
| 04.10.2024 | 61,25 | 61,40 | 60,28 | 61,15 | -0,08% | - |
| 03.10.2024 | 61,33 | 61,60 | 61,00 | 61,20 | -1,01% | - |
| 02.10.2024 | 62,28 | 62,48 | 61,48 | 61,83 | -0,72% | - |
| 01.10.2024 | 62,30 | 63,05 | 61,93 | 62,28 | -0,04% | - |
| 30.09.2024 | 62,75 | 63,03 | 61,85 | 62,30 | -0,48% | - |
| 27.09.2024 | 62,93 | 63,18 | 61,85 | 62,60 | -0,52% | - |
| 26.09.2024 | 61,55 | 63,03 | 61,55 | 62,93 | 2,15% | - |
| 25.09.2024 | 61,03 | 62,33 | 60,88 | 61,60 | 0,37% | - |
| 24.09.2024 | 61,05 | 61,85 | 61,05 | 61,38 | 0,61% | - |
| 23.09.2024 | 60,15 | 61,05 | 59,80 | 61,00 | 1,41% | - |
| 20.09.2024 | 60,00 | 60,55 | 59,75 | 60,15 | 0,17% | - |
| 19.09.2024 | 60,25 | 61,05 | 59,88 | 60,05 | -0,33% | - |
| 18.09.2024 | 60,10 | 60,80 | 59,93 | 60,25 | 0,25% | - |
| 17.09.2024 | 60,08 | 60,93 | 59,93 | 60,10 | -0,12% | - |
| 16.09.2024 | 60,50 | 60,50 | 59,68 | 60,18 | -0,45% | - |
| 13.09.2024 | 59,25 | 60,58 | 59,10 | 60,45 | 2,03% | - |
| 12.09.2024 | 59,45 | 59,58 | 58,93 | 59,25 | -0,84% | - |
| 11.09.2024 | 59,70 | 59,93 | 59,00 | 59,75 | -0,17% | - |
| 10.09.2024 | 59,73 | 60,40 | 59,25 | 59,85 | -0,21% | 30,00 |
| 09.09.2024 | 59,03 | 60,28 | 58,23 | 59,98 | 1,70% | - |
| 06.09.2024 | 59,05 | 59,83 | 58,83 | 58,98 | -0,21% | - |
| 05.09.2024 | 58,58 | 59,33 | 58,38 | 59,10 | 0,98% | - |
| 04.09.2024 | 58,23 | 58,98 | 58,05 | 58,53 | -0,26% | - |
| 03.09.2024 | 58,98 | 59,38 | 58,58 | 58,68 | -0,42% | - |
| 02.09.2024 | 59,05 | 59,10 | 58,23 | 58,93 | -0,21% | - |
| 30.08.2024 | 58,48 | 59,63 | 58,48 | 59,05 | 0,98% | - |
| 29.08.2024 | 57,98 | 59,03 | 57,83 | 58,48 | 0,95% | - |
| 28.08.2024 | 57,18 | 58,25 | 57,18 | 57,93 | 1,31% | - |
| 27.08.2024 | 56,55 | 57,33 | 56,53 | 57,18 | 1,19% | - |
| 26.08.2024 | 56,53 | 56,83 | 56,33 | 56,50 | 0,04% | - |
| 23.08.2024 | 56,33 | 56,80 | 56,28 | 56,48 | 0,62% | - |
| 22.08.2024 | 56,23 | 56,58 | 56,03 | 56,13 | -0,18% | - |
| 21.08.2024 | 55,70 | 56,38 | 55,60 | 56,23 | 1,22% | - |
| 20.08.2024 | 56,40 | 56,58 | 55,43 | 55,55 | -1,51% | - |
| 19.08.2024 | 55,73 | 56,60 | 55,65 | 56,40 | 1,12% | - |
| 16.08.2024 | 56,38 | 56,60 | 55,55 | 55,78 | -1,06% | - |
| 15.08.2024 | 55,65 | 56,50 | 55,55 | 56,38 | 1,58% | - |
| 14.08.2024 | 55,45 | 55,65 | 55,15 | 55,50 | 0,09% | - |
| 13.08.2024 | 54,78 | 55,60 | 54,75 | 55,45 | 1,23% | - |
| 12.08.2024 | 54,93 | 55,50 | 54,65 | 54,78 | -0,18% | - |
| 09.08.2024 | 54,00 | 54,98 | 53,98 | 54,88 | 1,15% | - |
| 08.08.2024 | 53,93 | 54,33 | 53,08 | 54,25 | 1,07% | - |
| 07.08.2024 | 54,10 | 54,95 | 53,68 | 53,68 | 0,23% | - |
| 06.08.2024 | 55,33 | 55,65 | 53,50 | 53,55 | -2,77% | - |
| 05.08.2024 | 56,20 | 56,40 | 53,43 | 55,08 | -3,63% | - |
| 02.08.2024 | 58,20 | 59,83 | 56,85 | 57,15 | -2,72% | - |
| 01.08.2024 | 60,15 | 60,38 | 58,40 | 58,75 | -2,33% | - |
| 31.07.2024 | 59,88 | 60,60 | 59,78 | 60,15 | 0,71% | - |
| 30.07.2024 | 59,43 | 60,08 | 59,03 | 59,73 | 0,50% | - |
| 29.07.2024 | 59,68 | 60,05 | 58,25 | 59,43 | -0,50% | - |
| 26.07.2024 | 57,68 | 59,88 | 57,55 | 59,73 | 3,64% | - |
| 25.07.2024 | 57,40 | 58,05 | 56,53 | 57,63 | 0,13% | - |
| 24.07.2024 | 55,58 | 57,73 | 55,40 | 57,55 | 3,00% | - |
| 23.07.2024 | 56,58 | 56,58 | 55,78 | 55,88 | -1,24% | - |
| 22.07.2024 | 55,68 | 56,80 | 55,50 | 56,58 | 1,98% | - |
| 19.07.2024 | 55,83 | 56,00 | 55,33 | 55,48 | -0,89% | - |
| 18.07.2024 | 55,95 | 56,35 | 55,78 | 55,98 | 0,13% | - |
| 17.07.2024 | 57,08 | 57,18 | 55,65 | 55,90 | -2,32% | - |
| 16.07.2024 | 56,38 | 57,23 | 56,20 | 57,23 | 1,51% | - |
| 15.07.2024 | 58,03 | 58,10 | 56,28 | 56,38 | -2,84% | - |
| 12.07.2024 | 57,30 | 58,30 | 57,03 | 58,03 | 1,35% | - |
| 11.07.2024 | 56,98 | 57,40 | 56,65 | 57,25 | 0,48% | - |
| 10.07.2024 | 56,38 | 57,23 | 56,25 | 56,98 | 1,06% | - |
| 09.07.2024 | 56,63 | 57,00 | 56,30 | 56,38 | -0,44% | - |
| 08.07.2024 | 56,15 | 57,05 | 56,08 | 56,63 | 0,49% | - |
| 05.07.2024 | 56,53 | 57,35 | 56,23 | 56,35 | -0,40% | - |
| 04.07.2024 | 56,58 | 56,95 | 56,38 | 56,58 | -0,09% | - |
| 03.07.2024 | 56,28 | 56,90 | 56,23 | 56,63 | 0,62% | - |
| 02.07.2024 | 56,18 | 56,40 | 55,45 | 56,28 | 0,18% | - |
| 01.07.2024 | 57,53 | 57,80 | 56,13 | 56,18 | -1,66% | - |
| 28.06.2024 | 56,03 | 58,08 | 55,93 | 57,13 | 1,96% | - |
| 27.06.2024 | 55,78 | 56,60 | 55,58 | 56,03 | 0,63% | - |
| 26.06.2024 | 56,38 | 56,80 | 55,33 | 55,68 | -1,24% | - |
| 25.06.2024 | 56,78 | 56,88 | 56,23 | 56,38 | -0,62% | - |
| 24.06.2024 | 56,78 | 57,10 | 56,50 | 56,73 | -0,26% | - |
| 21.06.2024 | 57,08 | 57,38 | 56,53 | 56,88 | -0,35% | - |
| 20.06.2024 | 56,33 | 57,33 | 56,33 | 57,08 | 1,33% | - |
| 19.06.2024 | 56,80 | 57,18 | 56,30 | 56,33 | -1,10% | - |
| 18.06.2024 | 56,53 | 57,08 | 56,25 | 56,95 | 0,66% | - |