51,175€
-0,15%
Echtzeit-Aktienkurs INTERTEK GROUP LS-,01
Bid:
Ask:
Aktienkurse zur INTERTEK GROUP LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 51,28 | 51,30 | 51,28 | 51,28 | -0,24% | - |
| 11.12.2025 | 51,35 | 51,40 | 51,30 | 51,40 | 0,00% | - |
| 10.12.2025 | 51,10 | 51,40 | 50,73 | 51,40 | -2,56% | - |
| 09.12.2025 | 52,65 | 52,75 | 52,55 | 52,75 | -0,52% | - |
| 08.12.2025 | 53,20 | 53,50 | 52,65 | 53,03 | -0,61% | 63,00 |
| 05.12.2025 | 53,43 | 53,48 | 53,23 | 53,35 | 0,38% | - |
| 04.12.2025 | 53,40 | 53,40 | 53,03 | 53,15 | 0,76% | - |
| 03.12.2025 | 52,70 | 52,80 | 52,70 | 52,75 | 0,62% | - |
| 02.12.2025 | 53,15 | 53,20 | 52,38 | 52,43 | -0,38% | 218,00 |
| 01.12.2025 | 53,18 | 53,50 | 52,15 | 52,63 | -1,59% | 6,00 |
| 28.11.2025 | 53,25 | 53,85 | 52,90 | 53,48 | 0,47% | 107,00 |
| 27.11.2025 | 53,30 | 53,85 | 53,05 | 53,23 | -0,09% | 100,00 |
| 26.11.2025 | 53,10 | 53,35 | 52,68 | 53,28 | 0,00% | - |
| 25.11.2025 | 55,98 | 56,13 | 52,73 | 53,28 | -4,27% | - |
| 24.11.2025 | 55,83 | 56,03 | 55,43 | 55,65 | 0,91% | - |
| 21.11.2025 | 54,28 | 55,18 | 54,03 | 55,15 | -0,59% | - |
| 20.11.2025 | 55,43 | 55,68 | 55,33 | 55,48 | 0,82% | - |
| 19.11.2025 | 54,83 | 55,03 | 54,35 | 55,03 | 0,09% | 105,00 |
| 18.11.2025 | 54,78 | 55,23 | 54,63 | 54,98 | -1,83% | - |
| 17.11.2025 | 56,13 | 56,60 | 55,40 | 56,00 | 0,09% | 123,00 |
| 14.11.2025 | 56,60 | 56,65 | 55,80 | 55,95 | -2,40% | 100,00 |
| 13.11.2025 | 57,78 | 57,78 | 57,20 | 57,33 | -0,56% | - |
| 12.11.2025 | 57,70 | 58,00 | 57,25 | 57,65 | 1,01% | 26,00 |
| 11.11.2025 | 57,68 | 57,68 | 57,03 | 57,08 | -0,26% | - |
| 10.11.2025 | 57,50 | 57,60 | 56,83 | 57,23 | 0,75% | 17,00 |
| 07.11.2025 | 57,65 | 57,90 | 56,80 | 56,80 | -1,60% | - |
| 06.11.2025 | 58,68 | 58,83 | 57,43 | 57,73 | -0,82% | - |
| 05.11.2025 | 57,88 | 58,43 | 57,68 | 58,20 | 1,53% | - |
| 04.11.2025 | 57,15 | 57,48 | 56,95 | 57,33 | -0,82% | - |
| 03.11.2025 | 58,33 | 58,80 | 57,73 | 57,80 | -0,69% | 32,00 |
| 31.10.2025 | 58,15 | 58,35 | 57,68 | 58,20 | 0,78% | - |
| 30.10.2025 | 58,08 | 58,18 | 57,48 | 57,75 | -0,47% | - |
| 29.10.2025 | 58,13 | 58,50 | 57,73 | 58,03 | -0,21% | 70,00 |
| 28.10.2025 | 58,68 | 58,93 | 58,03 | 58,15 | -1,02% | - |
| 27.10.2025 | 59,03 | 59,03 | 58,75 | 58,75 | 0,43% | - |
| 24.10.2025 | 58,40 | 58,50 | 58,35 | 58,50 | 0,86% | - |
| 23.10.2025 | 57,40 | 58,25 | 57,40 | 58,00 | 1,27% | - |
| 22.10.2025 | 57,20 | 57,58 | 56,83 | 57,28 | -0,13% | - |
| 21.10.2025 | 56,80 | 57,43 | 56,55 | 57,35 | 0,75% | 200,00 |
| 20.10.2025 | 56,68 | 57,30 | 55,88 | 56,93 | 1,34% | 11,00 |
| 17.10.2025 | 55,68 | 56,30 | 55,38 | 56,18 | -0,27% | - |
| 16.10.2025 | 56,05 | 56,48 | 56,00 | 56,33 | 1,30% | - |
| 15.10.2025 | 56,18 | 56,28 | 55,60 | 55,60 | -0,18% | - |
| 14.10.2025 | 55,78 | 55,78 | 55,03 | 55,70 | -0,76% | - |
| 13.10.2025 | 57,10 | 57,15 | 56,03 | 56,13 | -2,35% | - |
| 10.10.2025 | 57,28 | 57,85 | 57,18 | 57,48 | 0,09% | 35,00 |
| 09.10.2025 | 57,45 | 57,85 | 57,18 | 57,43 | -0,52% | 50,00 |
| 08.10.2025 | 57,65 | 58,05 | 57,40 | 57,73 | 0,26% | - |
| 07.10.2025 | 58,08 | 58,10 | 57,48 | 57,58 | -0,13% | - |
| 06.10.2025 | 57,10 | 57,73 | 56,95 | 57,65 | 2,40% | - |
| 03.10.2025 | 55,88 | 56,58 | 55,88 | 56,30 | 1,67% | 31,00 |
| 02.10.2025 | 56,03 | 56,08 | 55,03 | 55,38 | -0,72% | - |
| 01.10.2025 | 54,38 | 56,08 | 54,28 | 55,78 | 2,81% | 41,00 |
| 30.09.2025 | 53,58 | 54,25 | 53,45 | 54,25 | 1,97% | - |
| 29.09.2025 | 53,15 | 53,35 | 53,05 | 53,20 | 0,81% | - |
| 26.09.2025 | 52,90 | 53,10 | 52,68 | 52,78 | -0,38% | - |
| 25.09.2025 | 53,25 | 53,25 | 52,70 | 52,98 | -1,30% | - |
| 24.09.2025 | 53,63 | 53,68 | 53,58 | 53,68 | 0,05% | - |
| 23.09.2025 | 53,58 | 53,95 | 53,53 | 53,65 | 0,42% | - |
| 22.09.2025 | 53,95 | 53,95 | 53,35 | 53,43 | -0,93% | - |
| 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 |