60,050€
-0,33%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.06.2024 | 56,43 | 57,10 | 56,28 | 56,58 | 0,13% | - |
| 14.06.2024 | 58,53 | 58,63 | 56,28 | 56,50 | -3,38% | - |
| 13.06.2024 | 57,98 | 58,48 | 57,65 | 58,48 | 0,60% | - |
| 12.06.2024 | 57,15 | 58,23 | 57,00 | 58,13 | 1,62% | - |
| 11.06.2024 | 57,45 | 58,10 | 56,98 | 57,20 | -0,44% | - |
| 10.06.2024 | 56,98 | 57,78 | 56,90 | 57,45 | 0,48% | - |
| 07.06.2024 | 58,08 | 58,18 | 57,13 | 57,18 | -1,55% | - |
| 06.06.2024 | 58,45 | 58,85 | 57,93 | 58,08 | -0,73% | - |
| 05.06.2024 | 57,88 | 58,53 | 57,65 | 58,50 | 1,43% | - |
| 04.06.2024 | 56,38 | 57,73 | 56,15 | 57,68 | 2,31% | - |
| 03.06.2024 | 56,68 | 57,10 | 56,13 | 56,38 | -0,62% | - |
| 31.05.2024 | 56,10 | 56,73 | 55,80 | 56,73 | 1,20% | - |
| 30.05.2024 | 56,68 | 57,25 | 55,93 | 56,05 | -2,35% | - |
| 29.05.2024 | 57,78 | 58,13 | 57,15 | 57,40 | -0,65% | - |
| 28.05.2024 | 59,03 | 59,65 | 57,68 | 57,78 | -2,12% | - |
| 27.05.2024 | 58,95 | 59,25 | 58,68 | 59,03 | 0,13% | - |
| 24.05.2024 | 58,08 | 60,30 | 57,93 | 58,95 | 1,51% | - |
| 23.05.2024 | 58,08 | 58,65 | 57,98 | 58,08 | -0,09% | - |
| 22.05.2024 | 57,58 | 58,33 | 57,40 | 58,13 | 0,96% | - |
| 21.05.2024 | 57,65 | 57,85 | 57,45 | 57,58 | -0,30% | - |
| 20.05.2024 | 57,90 | 58,30 | 57,60 | 57,75 | -0,26% | - |
| 17.05.2024 | 57,33 | 58,20 | 57,20 | 57,90 | 0,83% | - |
| 16.05.2024 | 57,43 | 58,13 | 57,13 | 57,43 | 0,00% | - |
| 15.05.2024 | 57,58 | 58,20 | 57,38 | 57,43 | -0,26% | - |
| 14.05.2024 | 57,15 | 57,88 | 56,83 | 57,58 | 0,74% | - |
| 13.05.2024 | 58,40 | 58,83 | 56,90 | 57,15 | -2,06% | - |
| 10.05.2024 | 59,43 | 59,48 | 58,25 | 58,35 | -1,64% | - |
| 09.05.2024 | 58,93 | 59,65 | 58,63 | 59,33 | 0,68% | - |
| 08.05.2024 | 58,30 | 59,33 | 58,13 | 58,93 | 1,07% | - |
| 07.05.2024 | 58,80 | 59,38 | 58,25 | 58,30 | -0,85% | - |
| 06.05.2024 | 58,18 | 58,85 | 58,00 | 58,80 | 1,07% | - |
| 03.05.2024 | 57,90 | 58,90 | 57,48 | 58,18 | 0,47% | - |