61,875€
-1,12%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 55,13 | 64,23 | 54,98 | 59,38 | 8,00% | 267,00 |
| 04.05.2026 | 56,05 | 56,05 | 54,70 | 54,98 | -0,63% | 146,00 |
| 30.04.2026 | 55,90 | 55,95 | 54,70 | 55,33 | -0,14% | 195,00 |
| 29.04.2026 | 53,58 | 56,95 | 53,23 | 55,40 | 2,69% | 120,00 |
| 28.04.2026 | 54,53 | 54,83 | 53,38 | 53,95 | -1,37% | 700,00 |
| 27.04.2026 | 56,03 | 56,03 | 53,65 | 54,70 | -2,45% | 728,00 |
| 24.04.2026 | 56,63 | 57,25 | 55,85 | 56,08 | -0,84% | 688,00 |
| 23.04.2026 | 57,58 | 58,10 | 56,13 | 56,55 | -2,04% | 700,00 |
| 22.04.2026 | 56,78 | 59,95 | 55,88 | 57,73 | 1,81% | 665,00 |
| 21.04.2026 | 56,63 | 57,63 | 56,35 | 56,70 | 0,31% | 546,00 |
| 20.04.2026 | 57,28 | 57,33 | 56,45 | 56,53 | -1,82% | 272,00 |
| 17.04.2026 | 55,63 | 58,28 | 55,23 | 57,58 | 4,26% | 744,00 |
| 16.04.2026 | 50,50 | 57,53 | 50,48 | 55,23 | 9,73% | 958,00 |
| 15.04.2026 | 49,95 | 50,78 | 49,91 | 50,33 | 0,78% | 620,00 |
| 14.04.2026 | 44,32 | 50,53 | 44,32 | 49,94 | 13,04% | 979,00 |
| 13.04.2026 | 43,77 | 44,31 | 43,45 | 44,18 | 0,41% | 1.133,00 |
| 10.04.2026 | 43,71 | 44,66 | 43,50 | 44,00 | 0,55% | 522,00 |
| 09.04.2026 | 44,27 | 44,27 | 43,28 | 43,76 | -0,95% | 390,00 |
| 08.04.2026 | 44,62 | 45,15 | 44,07 | 44,18 | 3,30% | 677,00 |
| 07.04.2026 | 43,48 | 43,50 | 42,20 | 42,77 | -0,95% | 2.194,00 |
| 02.04.2026 | 42,75 | 43,69 | 42,33 | 43,18 | 0,47% | 1.768,00 |
| 01.04.2026 | 42,52 | 43,34 | 42,52 | 42,98 | 1,44% | 603,00 |
| 31.03.2026 | 42,43 | 43,01 | 41,80 | 42,37 | 0,67% | 542,00 |
| 30.03.2026 | 42,05 | 42,48 | 41,66 | 42,09 | 0,29% | 367,00 |
| 27.03.2026 | 42,95 | 43,08 | 41,94 | 41,97 | -1,82% | 454,00 |
| 26.03.2026 | 42,87 | 43,39 | 42,70 | 42,75 | -0,72% | 372,00 |
| 25.03.2026 | 42,39 | 43,34 | 42,23 | 43,06 | 1,29% | 602,00 |
| 24.03.2026 | 42,50 | 43,01 | 42,07 | 42,51 | 0,26% | 372,00 |
| 23.03.2026 | 41,59 | 43,29 | 40,86 | 42,40 | 1,63% | 1.817,00 |
| 20.03.2026 | 41,55 | 42,22 | 41,52 | 41,72 | 0,36% | 304,00 |
| 19.03.2026 | 42,62 | 42,81 | 41,50 | 41,57 | -2,74% | 2.027,00 |
| 18.03.2026 | 43,69 | 43,87 | 42,53 | 42,74 | -1,18% | 1.076,00 |
| 17.03.2026 | 43,01 | 43,71 | 42,37 | 43,25 | 0,35% | 528,00 |
| 16.03.2026 | 43,68 | 43,75 | 42,60 | 43,10 | -1,40% | 715,00 |
| 13.03.2026 | 45,00 | 45,04 | 43,52 | 43,71 | -2,67% | 612,00 |
| 12.03.2026 | 44,85 | 45,64 | 44,75 | 44,91 | -0,40% | 318,00 |
| 11.03.2026 | 45,70 | 45,70 | 44,43 | 45,09 | -0,35% | 1.530,00 |
| 10.03.2026 | 45,52 | 46,07 | 45,21 | 45,25 | -0,90% | 264,00 |
| 09.03.2026 | 46,45 | 46,62 | 44,75 | 45,66 | -3,30% | 530,00 |
| 06.03.2026 | 46,91 | 47,51 | 46,64 | 47,22 | 0,38% | 260,00 |
| 05.03.2026 | 46,92 | 47,86 | 46,73 | 47,04 | 0,28% | 235,00 |
| 04.03.2026 | 45,03 | 47,09 | 45,02 | 46,91 | 1,82% | 507,00 |
| 03.03.2026 | 54,18 | 54,18 | 44,93 | 46,07 | -15,89% | 1.087,00 |
| 02.03.2026 | 53,73 | 54,80 | 53,15 | 54,78 | 0,69% | 630,00 |
| 27.02.2026 | 53,73 | 54,70 | 53,68 | 54,40 | 0,83% | 64,00 |
| 26.02.2026 | 53,60 | 54,40 | 53,18 | 53,95 | 0,75% | 338,00 |
| 25.02.2026 | 52,35 | 53,80 | 52,18 | 53,55 | 2,29% | 493,00 |
| 24.02.2026 | 51,95 | 53,00 | 51,45 | 52,35 | 0,43% | 1.054,00 |
| 23.02.2026 | 52,33 | 52,95 | 51,83 | 52,13 | -0,48% | 496,00 |
| 20.02.2026 | 51,85 | 52,98 | 51,85 | 52,38 | 1,21% | 435,00 |
| 19.02.2026 | 51,73 | 52,40 | 51,48 | 51,75 | -0,48% | 240,00 |
| 18.02.2026 | 51,70 | 52,08 | 51,00 | 52,00 | 0,63% | 23,00 |
| 17.02.2026 | 51,23 | 51,90 | 51,05 | 51,68 | -0,19% | 390,00 |
| 16.02.2026 | 51,00 | 52,10 | 51,00 | 51,78 | 0,34% | 72,00 |
| 13.02.2026 | 50,60 | 52,35 | 50,58 | 51,60 | 1,13% | 1.056,00 |
| 12.02.2026 | 51,18 | 51,75 | 50,73 | 51,03 | -0,39% | 2.096,00 |
| 11.02.2026 | 52,40 | 52,45 | 51,05 | 51,23 | -2,52% | 1.157,00 |
| 10.02.2026 | 51,80 | 52,63 | 51,75 | 52,55 | 0,77% | 240,00 |
| 09.02.2026 | 51,68 | 52,28 | 51,53 | 52,15 | 0,38% | 101,00 |
| 06.02.2026 | 51,80 | 52,03 | 51,13 | 51,95 | 0,05% | 152,00 |
| 05.02.2026 | 51,90 | 52,45 | 51,23 | 51,93 | -0,24% | 210,00 |
| 04.02.2026 | 51,20 | 52,45 | 51,15 | 52,05 | 1,76% | 216,00 |
| 03.02.2026 | 52,33 | 52,58 | 50,95 | 51,15 | -2,53% | 1.098,00 |
| 02.02.2026 | 51,48 | 52,53 | 51,40 | 52,48 | 1,11% | 726,00 |
| 30.01.2026 | 51,88 | 52,33 | 51,60 | 51,90 | -0,57% | 203,00 |
| 29.01.2026 | 52,23 | 52,48 | 51,78 | 52,20 | -0,10% | 503,00 |
| 28.01.2026 | 51,95 | 52,70 | 51,78 | 52,25 | 0,58% | 140,00 |
| 27.01.2026 | 52,50 | 52,98 | 51,80 | 51,95 | -0,72% | 148,00 |
| 26.01.2026 | 52,70 | 52,75 | 52,23 | 52,33 | -0,71% | 276,00 |
| 23.01.2026 | 52,90 | 53,00 | 52,33 | 52,70 | -0,57% | 248,00 |
| 22.01.2026 | 53,08 | 53,18 | 52,30 | 53,00 | 0,05% | 244,00 |
| 21.01.2026 | 52,25 | 53,03 | 51,75 | 52,98 | 1,48% | 1.216,00 |
| 20.01.2026 | 52,88 | 52,98 | 51,95 | 52,20 | -1,60% | 2.348,00 |
| 19.01.2026 | 52,95 | 53,20 | 52,45 | 53,05 | -0,84% | 196,00 |
| 16.01.2026 | 53,68 | 53,93 | 53,23 | 53,50 | 0,14% | 122,00 |
| 15.01.2026 | 53,25 | 53,90 | 53,03 | 53,43 | -0,28% | 202,00 |
| 14.01.2026 | 53,43 | 53,83 | 52,85 | 53,58 | 0,37% | 200,00 |
| 13.01.2026 | 54,23 | 54,23 | 53,13 | 53,38 | -1,66% | 145,00 |
| 12.01.2026 | 53,65 | 54,28 | 53,40 | 54,28 | 1,02% | 135,00 |
| 09.01.2026 | 53,50 | 54,00 | 53,25 | 53,73 | 0,80% | 62,00 |
| 08.01.2026 | 53,85 | 53,85 | 52,13 | 53,30 | -0,61% | 240,00 |
| 07.01.2026 | 54,03 | 54,13 | 53,15 | 53,63 | -0,42% | 146,00 |
| 06.01.2026 | 53,58 | 54,18 | 53,18 | 53,85 | 1,27% | 100,00 |
| 05.01.2026 | 52,93 | 53,58 | 52,33 | 53,18 | -0,09% | 85,00 |
| 02.01.2026 | 53,83 | 53,83 | 52,18 | 53,23 | -0,79% | 392,00 |
| 30.12.2025 | 53,63 | 53,85 | 53,50 | 53,65 | -0,33% | 110,00 |
| 29.12.2025 | 53,68 | 54,05 | 53,55 | 53,83 | 0,28% | 287,00 |
| 23.12.2025 | 53,83 | 54,00 | 53,60 | 53,68 | 0,05% | 45,00 |
| 22.12.2025 | 53,55 | 53,83 | 53,33 | 53,65 | 0,42% | 184,00 |
| 19.12.2025 | 53,00 | 53,83 | 53,00 | 53,43 | 1,81% | 468,00 |
| 18.12.2025 | 52,20 | 53,20 | 52,15 | 52,48 | 0,14% | 2.058,00 |
| 17.12.2025 | 52,08 | 52,45 | 51,85 | 52,40 | 0,62% | 248,00 |
| 16.12.2025 | 51,38 | 52,43 | 51,30 | 52,08 | 1,12% | 270,00 |
| 15.12.2025 | 51,08 | 51,83 | 50,85 | 51,50 | 0,93% | 191,00 |
| 12.12.2025 | 51,05 | 51,53 | 50,70 | 51,03 | -0,29% | 291,00 |
| 11.12.2025 | 51,33 | 51,40 | 50,75 | 51,18 | -0,39% | 291,00 |
| 10.12.2025 | 51,25 | 51,53 | 50,73 | 51,38 | 0,24% | 167,00 |
| 09.12.2025 | 52,53 | 52,58 | 51,13 | 51,25 | -2,01% | 317,00 |
| 08.12.2025 | 52,93 | 53,03 | 52,23 | 52,30 | -1,23% | 368,00 |
| 05.12.2025 | 53,38 | 53,88 | 52,88 | 52,95 | -0,38% | 448,00 |