49,190€
-0,92%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 49,65 | 51,18 | 48,53 | 49,14 | -1,02% | - |
| 07.04.2025 | 52,10 | 52,93 | 49,06 | 49,65 | -8,15% | - |
| 04.04.2025 | 57,38 | 57,53 | 53,90 | 54,05 | -5,80% | - |
| 03.04.2025 | 58,23 | 59,40 | 56,45 | 57,38 | -4,18% | - |
| 02.04.2025 | 60,60 | 60,60 | 59,38 | 59,88 | -1,20% | - |
| 01.04.2025 | 60,53 | 61,23 | 60,10 | 60,60 | 0,12% | - |
| 31.03.2025 | 60,10 | 60,65 | 59,40 | 60,53 | 0,71% | - |
| 28.03.2025 | 59,85 | 60,30 | 59,28 | 60,10 | 0,42% | - |
| 27.03.2025 | 59,63 | 60,00 | 59,30 | 59,85 | 0,38% | - |
| 26.03.2025 | 60,03 | 60,03 | 59,40 | 59,63 | -0,67% | - |
| 25.03.2025 | 59,63 | 60,10 | 59,10 | 60,03 | 0,67% | - |
| 24.03.2025 | 58,55 | 60,33 | 58,55 | 59,63 | 1,84% | - |
| 21.03.2025 | 58,73 | 58,85 | 58,40 | 58,55 | -0,30% | - |
| 20.03.2025 | 58,40 | 59,28 | 57,55 | 58,73 | 0,56% | - |
| 19.03.2025 | 57,78 | 58,65 | 57,55 | 58,40 | 1,08% | - |
| 18.03.2025 | 59,18 | 59,23 | 57,65 | 57,78 | -2,37% | - |
| 17.03.2025 | 58,30 | 59,30 | 58,15 | 59,18 | 1,15% | - |
| 14.03.2025 | 58,20 | 58,78 | 58,13 | 58,50 | 0,52% | - |
| 13.03.2025 | 59,43 | 59,60 | 58,00 | 58,20 | -2,06% | - |
| 12.03.2025 | 59,48 | 59,93 | 58,83 | 59,43 | -0,17% | - |
| 11.03.2025 | 62,25 | 62,65 | 58,75 | 59,53 | -4,07% | - |
| 10.03.2025 | 63,05 | 63,23 | 61,55 | 62,05 | -1,59% | - |
| 07.03.2025 | 62,13 | 63,08 | 61,65 | 63,05 | 1,24% | - |
| 06.03.2025 | 63,13 | 63,73 | 61,43 | 62,28 | -1,35% | - |
| 05.03.2025 | 66,03 | 66,48 | 62,43 | 63,13 | -3,92% | - |
| 04.03.2025 | 62,20 | 67,80 | 61,88 | 65,70 | 5,50% | 202,00 |
| 03.03.2025 | 63,13 | 63,35 | 61,85 | 62,28 | -0,64% | - |
| 28.02.2025 | 61,85 | 62,75 | 61,35 | 62,68 | 1,33% | - |
| 27.02.2025 | 61,78 | 62,73 | 61,38 | 61,85 | 0,12% | - |
| 26.02.2025 | 63,25 | 63,75 | 61,68 | 61,78 | -2,33% | - |
| 25.02.2025 | 63,10 | 63,70 | 62,60 | 63,25 | 0,40% | - |
| 24.02.2025 | 63,38 | 64,58 | 62,88 | 63,00 | -0,59% | - |
| 21.02.2025 | 63,90 | 64,18 | 62,93 | 63,38 | -0,82% | - |
| 20.02.2025 | 64,08 | 64,23 | 63,58 | 63,90 | -0,20% | - |
| 19.02.2025 | 64,35 | 64,53 | 63,43 | 64,03 | -0,51% | - |
| 18.02.2025 | 64,18 | 64,63 | 63,78 | 64,35 | 0,27% | - |
| 17.02.2025 | 63,93 | 64,18 | 62,90 | 64,18 | 0,39% | - |
| 14.02.2025 | 63,78 | 64,15 | 63,58 | 63,93 | 0,24% | - |
| 13.02.2025 | 64,78 | 64,88 | 63,15 | 63,78 | -1,09% | - |
| 12.02.2025 | 63,53 | 64,48 | 63,28 | 64,48 | 1,50% | - |
| 11.02.2025 | 61,55 | 63,58 | 61,13 | 63,53 | 3,21% | - |
| 10.02.2025 | 60,85 | 61,70 | 60,80 | 61,55 | 1,15% | - |
| 07.02.2025 | 61,10 | 61,45 | 60,70 | 60,85 | -0,41% | - |
| 06.02.2025 | 61,53 | 62,40 | 60,85 | 61,10 | -0,57% | - |
| 05.02.2025 | 60,70 | 61,48 | 60,40 | 61,45 | 0,82% | - |
| 04.02.2025 | 60,60 | 61,25 | 60,45 | 60,95 | 0,58% | - |
| 03.02.2025 | 61,08 | 61,15 | 59,58 | 60,60 | -0,86% | - |
| 31.01.2025 | 61,10 | 61,68 | 60,73 | 61,13 | 0,12% | - |
| 30.01.2025 | 60,95 | 61,30 | 60,65 | 61,05 | 0,08% | - |
| 29.01.2025 | 61,00 | 61,33 | 60,55 | 61,00 | 0,25% | - |
| 28.01.2025 | 60,45 | 61,05 | 60,33 | 60,85 | 0,41% | - |
| 27.01.2025 | 60,00 | 60,93 | 59,18 | 60,60 | 1,00% | - |
| 24.01.2025 | 59,48 | 60,33 | 59,40 | 60,00 | 0,97% | - |
| 23.01.2025 | 59,28 | 59,43 | 58,78 | 59,43 | 0,25% | - |
| 22.01.2025 | 59,70 | 59,95 | 59,18 | 59,28 | -0,71% | - |
| 21.01.2025 | 59,43 | 59,70 | 59,05 | 59,70 | 0,46% | - |
| 20.01.2025 | 58,93 | 59,43 | 58,48 | 59,43 | 0,85% | - |
| 17.01.2025 | 58,58 | 59,50 | 58,40 | 58,93 | 0,60% | - |
| 16.01.2025 | 57,43 | 58,73 | 56,95 | 58,58 | 1,74% | - |
| 15.01.2025 | 56,83 | 58,28 | 56,55 | 57,58 | 1,32% | 170,00 |
| 14.01.2025 | 57,83 | 58,10 | 56,63 | 56,83 | -1,73% | - |
| 13.01.2025 | 56,88 | 57,95 | 56,60 | 57,83 | 1,18% | - |
| 10.01.2025 | 58,18 | 58,18 | 57,10 | 57,15 | -1,76% | - |
| 09.01.2025 | 57,38 | 58,30 | 56,80 | 58,18 | 1,39% | - |
| 08.01.2025 | 57,18 | 58,15 | 57,08 | 57,38 | 0,35% | - |
| 07.01.2025 | 56,53 | 57,45 | 56,33 | 57,18 | 1,15% | - |
| 06.01.2025 | 56,13 | 57,30 | 56,05 | 56,53 | 0,58% | - |
| 03.01.2025 | 56,45 | 56,88 | 56,15 | 56,20 | -0,44% | - |
| 02.01.2025 | 56,60 | 57,48 | 56,23 | 56,45 | -0,27% | - |
| 30.12.2024 | 56,65 | 56,78 | 56,18 | 56,60 | 0,18% | - |
| 27.12.2024 | 56,53 | 56,95 | 56,30 | 56,50 | -0,04% | - |
| 23.12.2024 | 56,63 | 56,95 | 56,23 | 56,53 | 0,18% | - |
| 20.12.2024 | 56,65 | 56,83 | 56,13 | 56,43 | -0,40% | - |
| 19.12.2024 | 56,98 | 57,28 | 56,55 | 56,65 | -0,57% | - |
| 18.12.2024 | 57,93 | 58,00 | 56,73 | 56,98 | -1,64% | - |
| 17.12.2024 | 57,85 | 58,18 | 57,53 | 57,93 | 0,13% | - |
| 16.12.2024 | 57,83 | 58,28 | 57,43 | 57,85 | 0,04% | - |
| 13.12.2024 | 58,53 | 58,63 | 57,75 | 57,83 | -1,20% | - |
| 12.12.2024 | 59,13 | 59,13 | 58,18 | 58,53 | -1,01% | - |
| 11.12.2024 | 58,30 | 59,23 | 57,53 | 59,13 | 1,42% | - |
| 10.12.2024 | 58,20 | 58,73 | 58,15 | 58,30 | 0,00% | - |
| 09.12.2024 | 58,53 | 59,13 | 58,18 | 58,30 | -0,38% | - |
| 06.12.2024 | 58,73 | 59,20 | 58,43 | 58,53 | -0,34% | - |
| 05.12.2024 | 57,53 | 59,23 | 57,48 | 58,73 | 1,91% | - |
| 04.12.2024 | 57,13 | 57,88 | 56,73 | 57,63 | 0,70% | - |
| 03.12.2024 | 56,68 | 57,30 | 56,60 | 57,23 | 0,97% | - |
| 02.12.2024 | 56,68 | 57,38 | 56,28 | 56,68 | 0,00% | - |
| 29.11.2024 | 57,45 | 57,55 | 56,50 | 56,68 | -1,35% | - |
| 28.11.2024 | 57,33 | 57,63 | 57,08 | 57,45 | 0,22% | - |
| 27.11.2024 | 56,43 | 57,38 | 56,05 | 57,33 | 1,60% | - |
| 26.11.2024 | 54,38 | 56,75 | 53,98 | 56,43 | 3,77% | 20,00 |
| 25.11.2024 | 54,38 | 54,95 | 54,10 | 54,38 | -0,14% | - |
| 22.11.2024 | 53,98 | 54,60 | 53,88 | 54,45 | 0,88% | - |
| 21.11.2024 | 53,65 | 54,05 | 53,40 | 53,98 | 0,61% | - |
| 20.11.2024 | 54,38 | 54,68 | 53,20 | 53,65 | -0,97% | - |
| 19.11.2024 | 54,03 | 54,48 | 53,75 | 54,18 | 0,74% | - |
| 18.11.2024 | 53,20 | 54,18 | 53,10 | 53,78 | 1,27% | - |
| 15.11.2024 | 54,08 | 55,38 | 52,95 | 53,10 | -2,07% | - |
| 14.11.2024 | 53,55 | 54,40 | 53,33 | 54,23 | 1,17% | - |
| 13.11.2024 | 54,30 | 54,78 | 53,33 | 53,60 | -1,65% | - |