62,125€
-0,92%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 62,88 | 62,95 | 62,08 | 62,08 | -1,00% | - |
| 28.05.2026 | 62,65 | 63,03 | 62,55 | 62,70 | -2,03% | - |
| 27.05.2026 | 64,33 | 64,48 | 63,70 | 64,00 | -0,58% | - |
| 26.05.2026 | 65,20 | 65,28 | 64,00 | 64,38 | -1,49% | - |
| 25.05.2026 | 65,05 | 65,55 | 63,98 | 65,35 | 1,63% | - |
| 22.05.2026 | 64,70 | 64,75 | 63,93 | 64,30 | 0,74% | - |
| 21.05.2026 | 63,98 | 64,18 | 63,43 | 63,83 | -0,04% | 1,00 |
| 20.05.2026 | 63,80 | 64,08 | 63,60 | 63,85 | -0,89% | 48,00 |
| 19.05.2026 | 64,35 | 64,50 | 64,20 | 64,43 | -0,27% | - |
| 18.05.2026 | 64,50 | 65,25 | 63,83 | 64,60 | -0,84% | - |
| 15.05.2026 | 65,18 | 65,50 | 64,30 | 65,15 | -0,80% | - |
| 14.05.2026 | 65,23 | 65,95 | 65,10 | 65,68 | 0,65% | - |
| 13.05.2026 | 62,13 | 65,95 | 61,98 | 65,25 | 5,93% | - |
| 12.05.2026 | 58,08 | 62,80 | 57,88 | 61,60 | 5,98% | 1.777,00 |
| 11.05.2026 | 57,70 | 58,43 | 56,83 | 58,13 | 0,61% | - |
| 08.05.2026 | 58,45 | 58,53 | 56,10 | 57,78 | -2,69% | - |
| 07.05.2026 | 59,33 | 60,43 | 59,18 | 59,38 | -0,46% | 88,00 |
| 06.05.2026 | 58,98 | 60,03 | 58,98 | 59,65 | 0,72% | - |
| 05.05.2026 | 54,30 | 59,63 | 54,30 | 59,23 | 8,92% | 1,00 |
| 04.05.2026 | 55,83 | 56,08 | 54,05 | 54,38 | -1,23% | - |
| 30.04.2026 | 55,48 | 55,58 | 54,78 | 55,05 | 2,28% | - |
| 29.04.2026 | 53,73 | 53,93 | 53,25 | 53,83 | 0,05% | - |
| 28.04.2026 | 54,58 | 54,83 | 53,53 | 53,80 | -2,36% | - |
| 27.04.2026 | 56,38 | 56,65 | 53,95 | 55,10 | -1,96% | 91,00 |
| 24.04.2026 | 56,28 | 57,25 | 55,98 | 56,20 | -1,58% | - |
| 23.04.2026 | 57,75 | 58,10 | 56,70 | 57,10 | -1,13% | - |
| 22.04.2026 | 56,68 | 59,20 | 55,88 | 57,75 | 2,03% | - |
| 21.04.2026 | 56,95 | 57,63 | 56,38 | 56,60 | -0,53% | - |
| 20.04.2026 | 57,45 | 57,45 | 56,35 | 56,90 | -1,22% | - |
| 17.04.2026 | 55,63 | 57,93 | 55,13 | 57,60 | 4,40% | 50,00 |
| 16.04.2026 | 50,50 | 57,08 | 50,50 | 55,18 | 9,47% | 30,00 |
| 15.04.2026 | 49,84 | 50,95 | 49,71 | 50,40 | 2,21% | 30,00 |
| 14.04.2026 | 44,41 | 49,70 | 44,35 | 49,31 | 12,53% | 222,00 |
| 13.04.2026 | 43,49 | 43,82 | 43,38 | 43,82 | -0,86% | - |
| 10.04.2026 | 43,84 | 44,82 | 43,49 | 44,20 | 0,91% | - |
| 09.04.2026 | 44,17 | 44,22 | 43,27 | 43,80 | -2,82% | - |
| 08.04.2026 | 44,81 | 45,15 | 44,19 | 45,07 | 6,37% | - |
| 07.04.2026 | 43,50 | 43,62 | 42,20 | 42,37 | -1,10% | - |
| 02.04.2026 | 42,45 | 42,90 | 42,35 | 42,84 | -0,09% | - |
| 01.04.2026 | 42,85 | 43,34 | 42,52 | 42,88 | 2,36% | - |
| 31.03.2026 | 42,12 | 43,00 | 41,88 | 41,89 | -0,83% | - |
| 30.03.2026 | 41,85 | 42,30 | 41,74 | 42,24 | 0,12% | - |
| 27.03.2026 | 43,21 | 43,26 | 42,05 | 42,19 | -1,66% | - |
| 26.03.2026 | 42,40 | 43,39 | 42,40 | 42,90 | -0,60% | - |
| 25.03.2026 | 42,66 | 43,34 | 42,32 | 43,16 | 2,59% | - |
| 24.03.2026 | 42,00 | 43,02 | 41,95 | 42,07 | -1,17% | - |
| 23.03.2026 | 41,38 | 43,28 | 40,83 | 42,57 | 1,02% | 810,00 |
| 20.03.2026 | 41,87 | 42,30 | 41,63 | 42,14 | 1,23% | - |
| 19.03.2026 | 42,37 | 42,58 | 41,57 | 41,63 | -2,85% | - |
| 18.03.2026 | 44,08 | 44,14 | 42,77 | 42,85 | -0,53% | 25,00 |
| 17.03.2026 | 42,79 | 43,19 | 42,66 | 43,08 | -0,23% | 1,00 |
| 16.03.2026 | 44,06 | 44,11 | 42,69 | 43,18 | -1,05% | 120,00 |
| 13.03.2026 | 45,02 | 45,24 | 43,55 | 43,64 | -3,90% | - |
| 12.03.2026 | 44,57 | 45,58 | 44,52 | 45,41 | 0,20% | - |
| 11.03.2026 | 45,37 | 45,61 | 44,69 | 45,32 | -1,00% | - |
| 10.03.2026 | 45,81 | 46,31 | 45,34 | 45,78 | 0,09% | 25,00 |
| 09.03.2026 | 45,54 | 46,54 | 45,25 | 45,74 | -2,29% | 100,00 |
| 06.03.2026 | 47,37 | 47,53 | 46,64 | 46,81 | -1,60% | - |
| 05.03.2026 | 46,67 | 48,08 | 46,62 | 47,57 | 2,04% | - |
| 04.03.2026 | 45,01 | 46,88 | 45,00 | 46,62 | 1,30% | - |
| 03.03.2026 | 53,68 | 53,75 | 45,78 | 46,02 | -14,70% | 55,00 |
| 02.03.2026 | 53,48 | 54,20 | 53,08 | 53,95 | -0,19% | - |
| 27.02.2026 | 53,98 | 54,70 | 53,75 | 54,05 | 0,00% | - |
| 26.02.2026 | 53,43 | 54,45 | 53,18 | 54,05 | 1,12% | - |
| 25.02.2026 | 52,50 | 53,50 | 52,40 | 53,45 | 1,23% | - |
| 24.02.2026 | 52,08 | 53,03 | 51,45 | 52,80 | 1,25% | - |
| 23.02.2026 | 52,35 | 52,95 | 51,90 | 52,15 | -0,24% | - |
| 20.02.2026 | 51,90 | 52,98 | 51,90 | 52,28 | 0,97% | - |
| 19.02.2026 | 51,68 | 52,40 | 51,48 | 51,78 | -0,05% | 25,00 |
| 18.02.2026 | 51,80 | 51,93 | 50,98 | 51,80 | 0,34% | - |
| 17.02.2026 | 51,13 | 51,95 | 50,93 | 51,63 | 0,49% | - |
| 16.02.2026 | 51,30 | 52,08 | 51,23 | 51,38 | -0,29% | - |
| 13.02.2026 | 50,85 | 52,35 | 50,53 | 51,53 | 0,44% | - |
| 12.02.2026 | 51,38 | 51,75 | 50,83 | 51,30 | -0,29% | - |
| 11.02.2026 | 52,55 | 52,60 | 51,25 | 51,45 | -1,29% | - |
| 10.02.2026 | 51,78 | 52,38 | 51,70 | 52,13 | 0,92% | - |
| 09.02.2026 | 51,95 | 52,28 | 51,53 | 51,65 | -0,10% | - |
| 06.02.2026 | 51,80 | 52,00 | 51,20 | 51,70 | -0,62% | - |
| 05.02.2026 | 52,05 | 52,43 | 51,68 | 52,03 | -0,57% | - |
| 04.02.2026 | 51,03 | 52,45 | 51,03 | 52,33 | 2,15% | - |
| 03.02.2026 | 52,48 | 52,63 | 51,08 | 51,23 | -1,68% | - |
| 02.02.2026 | 51,10 | 52,15 | 51,05 | 52,10 | 0,29% | - |
| 30.01.2026 | 52,23 | 52,33 | 51,78 | 51,95 | -0,53% | - |
| 29.01.2026 | 52,33 | 52,48 | 51,80 | 52,23 | -0,14% | - |
| 28.01.2026 | 51,95 | 52,70 | 51,80 | 52,30 | 0,82% | - |
| 27.01.2026 | 52,70 | 52,83 | 51,88 | 51,88 | -1,33% | - |
| 26.01.2026 | 52,58 | 52,78 | 52,25 | 52,58 | -0,14% | - |
| 23.01.2026 | 52,98 | 53,05 | 52,33 | 52,65 | -0,43% | 16,00 |
| 22.01.2026 | 53,33 | 53,50 | 52,30 | 52,88 | 1,24% | - |
| 21.01.2026 | 52,23 | 52,43 | 51,75 | 52,23 | -0,38% | - |
| 20.01.2026 | 52,80 | 52,98 | 51,98 | 52,43 | -1,04% | - |
| 19.01.2026 | 52,75 | 53,30 | 52,45 | 52,98 | -0,98% | - |
| 16.01.2026 | 53,60 | 53,90 | 53,30 | 53,50 | -0,47% | - |
| 15.01.2026 | 53,23 | 53,93 | 53,03 | 53,75 | 1,13% | - |
| 14.01.2026 | 53,35 | 53,78 | 53,03 | 53,15 | -0,79% | - |
| 13.01.2026 | 54,25 | 54,33 | 53,50 | 53,58 | -0,19% | - |
| 12.01.2026 | 53,78 | 54,00 | 53,40 | 53,68 | -0,37% | - |
| 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% | - |