53,825€
-1,28%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 54,13 | 54,18 | 53,45 | 53,93 | -1,10% | - |
| 18.09.2025 | 54,20 | 54,60 | 53,75 | 54,53 | 0,79% | - |
| 17.09.2025 | 54,13 | 54,45 | 53,98 | 54,10 | -0,82% | - |
| 16.09.2025 | 54,28 | 54,55 | 53,65 | 54,55 | 0,65% | - |
| 15.09.2025 | 54,83 | 55,43 | 54,10 | 54,20 | -1,00% | - |
| 12.09.2025 | 54,28 | 54,80 | 54,13 | 54,75 | 1,39% | - |
| 11.09.2025 | 53,73 | 54,00 | 53,68 | 54,00 | -0,92% | - |
| 10.09.2025 | 55,00 | 55,25 | 54,40 | 54,50 | -0,64% | - |
| 08.09.2025 | 54,83 | 54,98 | 54,38 | 54,85 | 0,14% | 132,00 |
| 05.09.2025 | 54,10 | 54,93 | 53,98 | 54,78 | 1,48% | - |
| 04.09.2025 | 54,13 | 54,25 | 53,80 | 53,98 | -0,14% | - |
| 03.09.2025 | 53,78 | 54,10 | 53,18 | 54,05 | 0,28% | 111,00 |
| 02.09.2025 | 54,03 | 54,28 | 53,40 | 53,90 | -0,69% | - |
| 01.09.2025 | 54,55 | 54,65 | 53,93 | 54,28 | -0,37% | - |
| 29.08.2025 | 54,55 | 54,58 | 54,10 | 54,48 | -0,05% | - |
| 28.08.2025 | 54,83 | 55,03 | 54,20 | 54,50 | -0,50% | - |
| 27.08.2025 | 54,80 | 55,05 | 54,60 | 54,78 | 0,00% | - |
| 26.08.2025 | 54,53 | 55,20 | 54,28 | 54,78 | 0,05% | 69,00 |
| 25.08.2025 | 54,90 | 55,00 | 54,55 | 54,75 | -0,50% | 1,00 |
| 22.08.2025 | 54,95 | 55,28 | 54,73 | 55,03 | 0,00% | 20,00 |
| 21.08.2025 | 55,48 | 55,63 | 54,93 | 55,03 | -0,72% | - |
| 20.08.2025 | 54,45 | 55,58 | 54,45 | 55,43 | 1,79% | - |
| 19.08.2025 | 54,23 | 54,70 | 54,08 | 54,45 | 0,46% | - |
| 18.08.2025 | 54,25 | 54,50 | 53,95 | 54,20 | 0,09% | 358,00 |
| 15.08.2025 | 54,80 | 54,95 | 54,10 | 54,15 | -0,96% | 100,00 |
| 14.08.2025 | 54,75 | 55,00 | 54,38 | 54,68 | -0,36% | 2,00 |
| 13.08.2025 | 54,78 | 55,15 | 54,63 | 54,88 | 0,37% | 210,00 |
| 12.08.2025 | 54,68 | 54,80 | 54,28 | 54,68 | 0,37% | 20,00 |
| 11.08.2025 | 54,83 | 55,05 | 54,38 | 54,48 | -0,59% | 18,00 |
| 08.08.2025 | 54,55 | 54,88 | 54,30 | 54,80 | 0,46% | - |
| 07.08.2025 | 53,85 | 54,83 | 53,63 | 54,55 | 1,87% | - |
| 06.08.2025 | 54,63 | 54,68 | 53,35 | 53,55 | -1,43% | 252,00 |
| 05.08.2025 | 54,15 | 54,75 | 53,38 | 54,33 | 0,74% | 285,00 |
| 04.08.2025 | 53,73 | 54,58 | 52,88 | 53,93 | 1,08% | 10,00 |
| 01.08.2025 | 57,13 | 57,18 | 52,33 | 53,35 | -7,34% | 294,00 |
| 31.07.2025 | 57,45 | 58,18 | 57,35 | 57,58 | 0,79% | - |
| 30.07.2025 | 57,15 | 57,73 | 56,93 | 57,13 | 0,09% | 45,00 |
| 29.07.2025 | 57,13 | 57,40 | 56,73 | 57,08 | 0,18% | - |
| 28.07.2025 | 57,15 | 57,75 | 56,88 | 56,98 | 0,53% | - |
| 25.07.2025 | 56,60 | 57,68 | 56,23 | 56,68 | 0,13% | 6,00 |
| 24.07.2025 | 56,75 | 56,93 | 56,05 | 56,60 | -0,40% | - |
| 23.07.2025 | 56,95 | 57,00 | 56,23 | 56,83 | 1,11% | 5,00 |
| 22.07.2025 | 56,35 | 56,50 | 55,48 | 56,20 | -0,49% | 61,00 |
| 21.07.2025 | 56,55 | 56,98 | 56,43 | 56,48 | -0,13% | - |
| 18.07.2025 | 56,90 | 57,08 | 56,48 | 56,55 | -0,48% | - |
| 17.07.2025 | 57,40 | 57,55 | 56,58 | 56,83 | -0,83% | - |
| 16.07.2025 | 56,35 | 57,43 | 56,25 | 57,30 | 1,28% | 165,00 |
| 15.07.2025 | 56,78 | 57,15 | 56,48 | 56,58 | -0,09% | - |
| 14.07.2025 | 56,30 | 56,75 | 56,15 | 56,63 | -0,40% | - |
| 11.07.2025 | 57,68 | 57,68 | 56,73 | 56,85 | -1,60% | - |
| 10.07.2025 | 56,45 | 57,83 | 56,40 | 57,78 | 2,08% | 49,00 |
| 09.07.2025 | 56,33 | 56,93 | 56,28 | 56,60 | 0,18% | - |
| 08.07.2025 | 56,53 | 56,60 | 55,83 | 56,50 | 0,09% | - |
| 07.07.2025 | 56,15 | 56,70 | 56,03 | 56,45 | 0,89% | - |
| 04.07.2025 | 56,03 | 56,43 | 55,65 | 55,95 | -0,67% | - |
| 03.07.2025 | 55,68 | 56,53 | 55,68 | 56,33 | 1,30% | - |
| 02.07.2025 | 55,70 | 55,98 | 55,18 | 55,60 | 0,04% | - |
| 01.07.2025 | 55,85 | 55,90 | 54,93 | 55,58 | -0,27% | - |
| 30.06.2025 | 56,60 | 56,70 | 55,63 | 55,73 | -1,37% | - |
| 27.06.2025 | 56,25 | 56,58 | 55,78 | 56,50 | 0,85% | 33,00 |
| 26.06.2025 | 55,65 | 56,03 | 55,08 | 56,03 | 0,99% | - |
| 25.06.2025 | 56,20 | 56,30 | 55,38 | 55,48 | -1,33% | 20,00 |
| 24.06.2025 | 56,30 | 56,73 | 55,98 | 56,23 | 1,03% | - |
| 23.06.2025 | 54,30 | 55,65 | 54,13 | 55,65 | 1,92% | 26,00 |
| 20.06.2025 | 56,28 | 56,33 | 54,45 | 54,60 | -2,33% | - |
| 19.06.2025 | 55,80 | 55,98 | 55,48 | 55,90 | -0,40% | - |
| 18.06.2025 | 55,65 | 56,23 | 55,60 | 56,13 | 1,08% | - |
| 17.06.2025 | 56,05 | 56,40 | 55,53 | 55,53 | -1,46% | 20,00 |
| 16.06.2025 | 56,25 | 56,73 | 55,93 | 56,35 | 0,58% | - |
| 13.06.2025 | 56,30 | 56,60 | 55,93 | 56,03 | -2,23% | - |
| 12.06.2025 | 56,58 | 57,33 | 56,48 | 57,30 | 0,75% | 27,00 |
| 11.06.2025 | 56,88 | 57,70 | 56,83 | 56,88 | -0,18% | - |
| 10.06.2025 | 56,60 | 57,30 | 56,40 | 56,98 | 0,71% | 10,00 |
| 09.06.2025 | 56,83 | 56,90 | 56,55 | 56,58 | -0,48% | - |
| 06.06.2025 | 56,65 | 56,98 | 56,03 | 56,85 | 0,40% | 190,00 |
| 05.06.2025 | 56,73 | 57,30 | 56,43 | 56,63 | -0,35% | 11,00 |
| 04.06.2025 | 57,00 | 57,35 | 56,68 | 56,83 | 0,09% | - |
| 03.06.2025 | 56,70 | 56,83 | 56,03 | 56,78 | -0,26% | - |
| 02.06.2025 | 57,08 | 57,13 | 56,33 | 56,93 | -0,74% | 50,00 |
| 30.05.2025 | 56,65 | 57,63 | 56,55 | 57,35 | 1,33% | 17,00 |
| 29.05.2025 | 57,45 | 57,53 | 56,35 | 56,60 | -1,95% | - |
| 28.05.2025 | 57,55 | 58,30 | 57,40 | 57,73 | -0,09% | 96,00 |
| 27.05.2025 | 57,63 | 58,43 | 57,40 | 57,78 | 0,13% | 52,00 |
| 26.05.2025 | 57,65 | 57,80 | 57,50 | 57,70 | 1,45% | - |
| 23.05.2025 | 56,93 | 57,45 | 56,03 | 56,88 | -0,57% | 310,00 |
| 22.05.2025 | 58,20 | 58,40 | 55,95 | 57,20 | -1,55% | - |
| 21.05.2025 | 58,98 | 59,18 | 58,00 | 58,10 | -1,94% | - |
| 20.05.2025 | 59,05 | 59,40 | 58,75 | 59,25 | 0,08% | - |
| 19.05.2025 | 59,15 | 59,20 | 58,25 | 59,20 | -0,50% | 136,00 |
| 16.05.2025 | 59,58 | 59,75 | 58,80 | 59,50 | -0,17% | - |
| 15.05.2025 | 58,55 | 59,60 | 58,45 | 59,60 | 1,40% | - |
| 14.05.2025 | 58,90 | 59,53 | 58,65 | 58,78 | -0,30% | - |
| 13.05.2025 | 57,95 | 59,08 | 57,80 | 58,95 | 1,20% | - |
| 12.05.2025 | 56,73 | 58,40 | 56,68 | 58,25 | 3,60% | - |
| 09.05.2025 | 55,63 | 56,28 | 55,53 | 56,23 | 1,22% | - |
| 08.05.2025 | 55,30 | 55,85 | 55,03 | 55,55 | 0,86% | - |
| 07.05.2025 | 55,13 | 55,30 | 54,58 | 55,08 | 0,14% | 22,00 |
| 06.05.2025 | 55,28 | 55,45 | 54,70 | 55,00 | -0,54% | 2,00 |
| 05.05.2025 | 55,00 | 55,50 | 54,90 | 55,30 | -0,05% | 55,00 |
| 02.05.2025 | 53,95 | 55,33 | 53,80 | 55,33 | 2,22% | - |