54,225€
0,37%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 53,80 | 54,45 | 53,80 | 54,25 | 0,42% | - |
| 21.11.2024 | 53,68 | 54,03 | 53,30 | 54,03 | 0,56% | - |
| 20.11.2024 | 54,48 | 54,73 | 53,50 | 53,73 | -0,83% | - |
| 19.11.2024 | 54,05 | 54,28 | 53,65 | 54,18 | 0,88% | - |
| 18.11.2024 | 53,28 | 53,93 | 53,03 | 53,70 | 1,23% | 158,00 |
| 15.11.2024 | 53,90 | 53,95 | 52,85 | 53,05 | -1,99% | - |
| 14.11.2024 | 53,30 | 54,33 | 53,25 | 54,13 | 1,26% | - |
| 13.11.2024 | 54,28 | 54,53 | 53,25 | 53,45 | -2,20% | - |
| 12.11.2024 | 55,50 | 55,60 | 54,40 | 54,65 | -2,50% | - |
| 11.11.2024 | 55,85 | 56,53 | 55,80 | 56,05 | 0,58% | - |
| 08.11.2024 | 55,05 | 55,83 | 54,93 | 55,73 | 1,00% | - |
| 07.11.2024 | 54,75 | 55,33 | 54,38 | 55,18 | 1,10% | - |
| 06.11.2024 | 57,40 | 57,40 | 54,33 | 54,58 | -4,04% | 232,00 |
| 05.11.2024 | 56,05 | 57,08 | 55,63 | 56,88 | 1,79% | - |
| 04.11.2024 | 56,58 | 56,68 | 55,68 | 55,88 | -0,97% | - |
| 01.11.2024 | 55,45 | 56,78 | 55,13 | 56,43 | 1,80% | - |
| 31.10.2024 | 56,58 | 56,63 | 55,33 | 55,43 | -2,55% | - |
| 30.10.2024 | 57,50 | 57,55 | 56,73 | 56,88 | -1,47% | - |
| 29.10.2024 | 57,80 | 58,10 | 57,43 | 57,73 | -0,26% | - |
| 28.10.2024 | 57,45 | 58,18 | 57,35 | 57,88 | 0,83% | 31,00 |
| 25.10.2024 | 58,55 | 58,60 | 56,30 | 57,40 | -2,01% | 35,00 |
| 24.10.2024 | 58,30 | 58,95 | 58,30 | 58,58 | 0,56% | 1,00 |
| 23.10.2024 | 59,08 | 59,30 | 57,83 | 58,25 | -1,35% | 133,00 |
| 22.10.2024 | 59,63 | 59,63 | 58,40 | 59,05 | -1,01% | - |
| 21.10.2024 | 61,53 | 61,58 | 59,43 | 59,65 | -3,20% | - |
| 18.10.2024 | 62,13 | 62,38 | 61,43 | 61,63 | -0,64% | - |
| 17.10.2024 | 61,20 | 62,18 | 60,58 | 62,03 | 1,31% | - |
| 16.10.2024 | 61,43 | 61,43 | 60,83 | 61,23 | -0,53% | - |
| 15.10.2024 | 61,23 | 62,03 | 61,23 | 61,55 | 0,49% | - |
| 14.10.2024 | 60,68 | 61,25 | 60,38 | 61,25 | 0,86% | 35,00 |
| 11.10.2024 | 60,38 | 60,75 | 60,10 | 60,73 | 0,54% | - |
| 10.10.2024 | 61,53 | 61,58 | 60,20 | 60,40 | -2,07% | - |
| 09.10.2024 | 60,93 | 61,70 | 60,78 | 61,68 | 1,23% | - |
| 08.10.2024 | 60,28 | 61,10 | 59,85 | 60,93 | 0,54% | 40,00 |
| 07.10.2024 | 60,98 | 62,13 | 60,50 | 60,60 | -0,94% | - |
| 04.10.2024 | 61,33 | 61,33 | 60,20 | 61,18 | 0,00% | - |
| 03.10.2024 | 61,10 | 61,53 | 60,90 | 61,18 | -0,81% | - |
| 02.10.2024 | 62,30 | 62,45 | 61,38 | 61,68 | -1,04% | 1,00 |
| 01.10.2024 | 62,40 | 62,95 | 61,93 | 62,33 | 0,04% | - |
| 30.09.2024 | 62,88 | 62,93 | 61,75 | 62,30 | -0,64% | - |
| 27.09.2024 | 62,90 | 63,10 | 61,78 | 62,70 | -0,36% | - |
| 26.09.2024 | 62,18 | 62,98 | 62,18 | 62,93 | 2,28% | 40,00 |
| 25.09.2024 | 61,03 | 62,25 | 60,88 | 61,53 | 0,24% | - |
| 24.09.2024 | 61,33 | 61,80 | 61,03 | 61,38 | 0,61% | 13,00 |
| 23.09.2024 | 60,38 | 61,00 | 59,73 | 61,00 | 1,58% | - |
| 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% | - |