60,075€
0,12%
Echtzeit-Aktienkurs INTERTEK GROUP LS-,01
Bid:
Ask:
Aktienkurse zur INTERTEK GROUP LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 59,88 | 60,40 | 59,80 | 60,05 | 0,08% | - |
| 19.09.2024 | 60,50 | 60,98 | 59,80 | 60,00 | -0,46% | 1,00 |
| 18.09.2024 | 60,13 | 60,80 | 59,85 | 60,28 | 0,29% | - |
| 17.09.2024 | 60,20 | 60,80 | 59,93 | 60,10 | -0,17% | - |
| 16.09.2024 | 60,53 | 60,53 | 59,60 | 60,20 | -0,45% | - |
| 13.09.2024 | 59,23 | 60,58 | 59,08 | 60,48 | 2,02% | - |
| 12.09.2024 | 59,35 | 59,50 | 58,83 | 59,28 | -0,79% | - |
| 11.09.2024 | 59,73 | 59,93 | 58,93 | 59,75 | -0,17% | - |
| 10.09.2024 | 59,58 | 60,33 | 59,25 | 59,85 | 0,00% | - |
| 09.09.2024 | 59,35 | 60,20 | 59,08 | 59,85 | 1,40% | - |
| 06.09.2024 | 58,98 | 59,75 | 58,80 | 59,03 | -0,13% | - |
| 05.09.2024 | 58,65 | 59,30 | 58,40 | 59,10 | 0,90% | - |
| 04.09.2024 | 58,25 | 59,05 | 58,05 | 58,58 | 0,00% | 15,00 |
| 03.09.2024 | 58,85 | 59,30 | 58,58 | 58,58 | -0,64% | 17,00 |
| 02.09.2024 | 59,05 | 59,10 | 58,15 | 58,95 | -0,17% | - |
| 30.08.2024 | 58,60 | 59,58 | 58,55 | 59,05 | 0,85% | 5,00 |
| 29.08.2024 | 57,95 | 58,95 | 57,90 | 58,55 | 1,25% | - |
| 28.08.2024 | 57,35 | 58,20 | 57,25 | 57,83 | 1,09% | 18,00 |
| 27.08.2024 | 56,58 | 57,25 | 56,53 | 57,20 | 1,15% | 1,00 |
| 26.08.2024 | 56,50 | 56,75 | 56,40 | 56,55 | 0,04% | - |
| 23.08.2024 | 56,30 | 56,73 | 56,23 | 56,53 | 0,71% | 1,00 |
| 22.08.2024 | 56,15 | 56,50 | 56,03 | 56,13 | -0,18% | - |
| 21.08.2024 | 55,95 | 56,45 | 55,58 | 56,23 | 1,26% | 28,00 |
| 20.08.2024 | 56,38 | 56,58 | 55,43 | 55,53 | -1,60% | - |
| 19.08.2024 | 55,75 | 56,53 | 55,63 | 56,43 | 1,17% | - |
| 16.08.2024 | 56,50 | 56,60 | 55,48 | 55,78 | -1,11% | - |
| 15.08.2024 | 55,58 | 56,43 | 55,48 | 56,40 | 1,58% | - |
| 14.08.2024 | 55,48 | 55,68 | 55,08 | 55,53 | 0,09% | - |
| 13.08.2024 | 54,95 | 55,63 | 54,78 | 55,48 | 1,37% | - |
| 12.08.2024 | 55,45 | 55,50 | 54,68 | 54,73 | -0,36% | 90,00 |
| 09.08.2024 | 54,03 | 54,98 | 53,93 | 54,93 | 1,52% | - |
| 08.08.2024 | 54,00 | 54,25 | 53,00 | 54,10 | 0,32% | - |
| 07.08.2024 | 54,38 | 54,88 | 53,88 | 53,93 | 0,23% | - |
| 06.08.2024 | 55,50 | 55,60 | 53,55 | 53,80 | -2,14% | - |
| 05.08.2024 | 55,45 | 56,45 | 53,35 | 54,98 | -4,06% | 15,00 |
| 02.08.2024 | 58,15 | 59,75 | 56,75 | 57,30 | -2,30% | - |
| 01.08.2024 | 60,33 | 60,33 | 58,45 | 58,65 | -2,41% | 1,00 |
| 31.07.2024 | 60,30 | 60,60 | 59,70 | 60,10 | 0,59% | - |
| 30.07.2024 | 59,40 | 60,00 | 58,95 | 59,75 | 0,59% | - |
| 29.07.2024 | 59,85 | 59,98 | 59,28 | 59,40 | -0,38% | - |
| 26.07.2024 | 57,63 | 59,73 | 57,60 | 59,63 | 3,47% | - |
| 25.07.2024 | 57,23 | 58,05 | 56,45 | 57,63 | 0,39% | - |
| 24.07.2024 | 55,65 | 57,65 | 55,40 | 57,40 | 2,91% | - |
| 23.07.2024 | 56,45 | 56,55 | 55,73 | 55,78 | -1,24% | 1,00 |
| 22.07.2024 | 55,55 | 56,73 | 55,50 | 56,48 | 1,80% | - |
| 19.07.2024 | 55,95 | 55,98 | 55,25 | 55,48 | -0,72% | - |
| 18.07.2024 | 56,03 | 56,28 | 55,73 | 55,88 | -0,09% | - |
| 17.07.2024 | 56,90 | 56,98 | 55,58 | 55,93 | -2,19% | - |
| 16.07.2024 | 56,35 | 57,18 | 56,20 | 57,18 | 1,46% | - |
| 15.07.2024 | 58,00 | 58,03 | 56,28 | 56,35 | -2,89% | - |
| 12.07.2024 | 57,38 | 58,23 | 56,95 | 58,03 | 1,44% | - |
| 11.07.2024 | 56,95 | 57,33 | 56,58 | 57,20 | 0,53% | - |
| 10.07.2024 | 56,30 | 57,15 | 56,25 | 56,90 | 0,84% | - |
| 09.07.2024 | 56,55 | 56,93 | 56,23 | 56,43 | -0,31% | - |
| 08.07.2024 | 56,13 | 56,98 | 56,08 | 56,60 | 0,49% | - |
| 05.07.2024 | 56,60 | 57,28 | 56,23 | 56,33 | -0,35% | 92,00 |
| 04.07.2024 | 56,60 | 56,88 | 56,30 | 56,53 | -0,09% | - |
| 03.07.2024 | 56,45 | 56,83 | 56,13 | 56,58 | 0,62% | - |
| 02.07.2024 | 56,15 | 56,33 | 55,38 | 56,23 | 0,09% | - |
| 01.07.2024 | 57,75 | 57,80 | 56,15 | 56,18 | -1,40% | - |
| 28.06.2024 | 56,63 | 58,00 | 56,63 | 56,98 | 1,79% | 185,00 |
| 27.06.2024 | 55,80 | 56,53 | 55,75 | 55,98 | 0,18% | - |
| 26.06.2024 | 56,65 | 56,80 | 55,28 | 55,88 | -0,97% | - |
| 25.06.2024 | 56,73 | 56,73 | 56,25 | 56,43 | -0,62% | 1,00 |
| 24.06.2024 | 56,95 | 57,05 | 56,43 | 56,78 | -0,22% | 1,00 |
| 21.06.2024 | 57,05 | 57,30 | 56,45 | 56,90 | -0,44% | - |
| 20.06.2024 | 56,50 | 57,28 | 56,40 | 57,15 | 1,33% | - |
| 19.06.2024 | 57,10 | 57,23 | 56,35 | 56,40 | -1,05% | - |
| 18.06.2024 | 56,75 | 57,13 | 56,18 | 57,00 | 0,66% | - |
| 17.06.2024 | 56,80 | 57,05 | 56,23 | 56,63 | 0,27% | - |
| 14.06.2024 | 58,60 | 58,65 | 56,23 | 56,48 | -3,42% | 24,00 |
| 13.06.2024 | 57,85 | 58,48 | 57,58 | 58,48 | 0,95% | 60,00 |
| 12.06.2024 | 57,43 | 58,18 | 56,93 | 57,93 | 1,27% | - |
| 11.06.2024 | 57,55 | 58,08 | 57,03 | 57,20 | -0,52% | - |
| 10.06.2024 | 57,33 | 57,70 | 56,85 | 57,50 | 0,44% | 25,00 |
| 07.06.2024 | 58,05 | 58,15 | 57,13 | 57,25 | -1,51% | - |
| 06.06.2024 | 58,43 | 58,80 | 57,98 | 58,13 | -0,77% | - |
| 05.06.2024 | 57,90 | 58,58 | 57,60 | 58,58 | 1,56% | - |
| 04.06.2024 | 56,40 | 57,78 | 56,20 | 57,68 | 2,40% | - |
| 03.06.2024 | 57,00 | 57,15 | 56,18 | 56,33 | -0,71% | 1,00 |
| 31.05.2024 | 56,35 | 56,73 | 55,93 | 56,73 | 0,71% | - |
| 30.05.2024 | 56,50 | 56,55 | 55,90 | 56,33 | -2,26% | - |
| 29.05.2024 | 57,80 | 58,08 | 57,08 | 57,63 | -0,52% | - |
| 28.05.2024 | 59,45 | 59,58 | 57,78 | 57,93 | -2,61% | - |
| 27.05.2024 | 59,08 | 59,53 | 59,03 | 59,48 | 0,55% | 12,00 |
| 24.05.2024 | 58,08 | 60,25 | 57,98 | 59,15 | 1,76% | - |
| 23.05.2024 | 58,40 | 58,63 | 58,08 | 58,13 | 0,00% | - |
| 22.05.2024 | 57,85 | 58,28 | 57,63 | 58,13 | 0,69% | - |
| 21.05.2024 | 57,68 | 57,78 | 57,38 | 57,73 | 0,04% | - |
| 20.05.2024 | 58,13 | 58,23 | 57,68 | 57,70 | -0,65% | - |
| 17.05.2024 | 57,55 | 58,18 | 57,50 | 58,08 | 0,96% | - |
| 16.05.2024 | 57,63 | 58,05 | 57,48 | 57,53 | -0,09% | - |
| 15.05.2024 | 57,83 | 58,18 | 57,48 | 57,58 | -0,26% | - |
| 14.05.2024 | 57,23 | 57,80 | 57,18 | 57,73 | 0,96% | - |
| 13.05.2024 | 58,53 | 58,78 | 57,05 | 57,18 | -2,01% | - |
| 10.05.2024 | 59,43 | 59,53 | 58,23 | 58,35 | -1,64% | 467,00 |
| 09.05.2024 | 58,98 | 59,60 | 58,93 | 59,33 | 0,51% | - |
| 08.05.2024 | 58,38 | 59,25 | 58,33 | 59,03 | 0,90% | - |
| 07.05.2024 | 58,78 | 59,35 | 58,23 | 58,50 | -0,59% | - |
| 06.05.2024 | 58,30 | 58,95 | 58,25 | 58,85 | 0,90% | 48,00 |