67,350€
Echtzeit-Aktienkurs INTERTEK GROUP LS-,01
Bid:
Ask:
Aktienkurse zur INTERTEK GROUP LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 67,55 | 68,30 | 67,25 | 67,83 | 0,71% | 262,00 |
| 23.06.2026 | 67,08 | 68,25 | 66,98 | 67,35 | -0,11% | 2,00 |
| 22.06.2026 | 67,45 | 67,60 | 66,95 | 67,43 | 0,11% | 108,00 |
| 19.06.2026 | 66,90 | 67,58 | 66,50 | 67,35 | 0,71% | 172,00 |
| 18.06.2026 | 66,03 | 67,00 | 66,03 | 66,88 | 1,21% | 888,00 |
| 17.06.2026 | 66,03 | 66,13 | 66,00 | 66,08 | 0,11% | - |
| 16.06.2026 | 65,98 | 66,30 | 65,95 | 66,00 | -0,11% | 40,00 |
| 15.06.2026 | 65,35 | 66,20 | 65,33 | 66,08 | -0,90% | 322,00 |
| 12.06.2026 | 65,35 | 66,68 | 65,03 | 66,68 | 4,10% | 246,00 |
| 11.06.2026 | 63,85 | 64,05 | 63,75 | 64,05 | -0,93% | - |
| 10.06.2026 | 64,80 | 64,98 | 64,50 | 64,65 | -0,15% | - |
| 09.06.2026 | 64,98 | 65,18 | 64,75 | 64,75 | -0,19% | - |
| 08.06.2026 | 62,75 | 64,95 | 62,60 | 64,88 | 2,29% | 18,00 |
| 05.06.2026 | 62,60 | 64,00 | 62,60 | 63,43 | 1,56% | 90,00 |
| 04.06.2026 | 61,63 | 62,55 | 61,63 | 62,45 | -0,16% | - |
| 03.06.2026 | 62,43 | 62,85 | 62,28 | 62,55 | -0,32% | - |
| 02.06.2026 | 62,60 | 62,75 | 62,55 | 62,75 | 0,72% | - |
| 01.06.2026 | 62,25 | 62,40 | 61,78 | 62,30 | 0,08% | 170,00 |
| 29.05.2026 | 62,85 | 62,90 | 62,18 | 62,25 | -0,88% | - |
| 28.05.2026 | 62,55 | 63,05 | 62,55 | 62,80 | -2,26% | - |
| 27.05.2026 | 63,78 | 64,45 | 63,68 | 64,25 | -0,58% | - |
| 26.05.2026 | 65,13 | 65,33 | 64,03 | 64,63 | -1,26% | 2,00 |
| 25.05.2026 | 64,75 | 65,80 | 64,55 | 65,45 | 2,11% | 3,00 |
| 22.05.2026 | 64,45 | 64,68 | 63,93 | 64,10 | 0,47% | - |
| 21.05.2026 | 63,63 | 64,50 | 63,43 | 63,80 | -0,16% | 58,00 |
| 20.05.2026 | 63,65 | 63,95 | 63,63 | 63,90 | -1,24% | - |
| 19.05.2026 | 64,35 | 65,20 | 64,20 | 64,70 | -0,19% | 4,00 |
| 18.05.2026 | 64,00 | 65,18 | 63,80 | 64,83 | 0,58% | 200,00 |
| 15.05.2026 | 64,35 | 64,50 | 64,30 | 64,45 | -1,72% | - |
| 14.05.2026 | 65,55 | 65,95 | 65,15 | 65,58 | 0,38% | - |
| 13.05.2026 | 62,45 | 66,50 | 62,38 | 65,33 | 4,60% | 575,00 |
| 12.05.2026 | 58,08 | 64,50 | 57,88 | 62,45 | 7,07% | 1.566,00 |
| 11.05.2026 | 57,75 | 58,45 | 56,88 | 58,33 | 2,23% | - |
| 08.05.2026 | 58,30 | 58,48 | 55,03 | 57,05 | -4,68% | 397,00 |
| 07.05.2026 | 59,53 | 60,45 | 59,23 | 59,85 | 0,55% | 269,00 |
| 06.05.2026 | 59,58 | 60,03 | 59,30 | 59,53 | -0,25% | - |
| 05.05.2026 | 54,35 | 65,55 | 54,25 | 59,68 | 9,95% | 2.137,00 |
| 04.05.2026 | 55,75 | 56,15 | 53,55 | 54,28 | -1,54% | 72,00 |
| 30.04.2026 | 55,45 | 55,58 | 54,90 | 55,13 | -0,54% | - |
| 29.04.2026 | 53,88 | 57,00 | 53,25 | 55,43 | 3,02% | 1.080,00 |
| 28.04.2026 | 54,50 | 54,83 | 53,55 | 53,80 | -0,51% | 1,00 |
| 27.04.2026 | 56,53 | 56,58 | 53,65 | 54,08 | -3,91% | 329,00 |
| 24.04.2026 | 56,18 | 57,25 | 55,90 | 56,28 | -1,70% | 20,00 |
| 23.04.2026 | 57,53 | 58,08 | 56,95 | 57,25 | -0,69% | 21,00 |
| 22.04.2026 | 56,83 | 59,28 | 55,88 | 57,65 | 0,96% | 1,00 |
| 21.04.2026 | 56,90 | 57,63 | 56,38 | 57,10 | 0,40% | - |
| 20.04.2026 | 56,85 | 57,55 | 56,60 | 56,88 | -0,83% | 186,00 |
| 17.04.2026 | 55,15 | 57,75 | 55,10 | 57,35 | 3,61% | 1.098,00 |
| 16.04.2026 | 50,65 | 56,88 | 50,55 | 55,35 | 9,95% | 232,00 |
| 15.04.2026 | 49,70 | 50,98 | 49,69 | 50,34 | 0,75% | 1.618,00 |
| 14.04.2026 | 44,43 | 50,48 | 44,41 | 49,97 | 13,38% | 1.121,00 |
| 13.04.2026 | 43,44 | 44,13 | 43,44 | 44,07 | -0,27% | 4,00 |
| 10.04.2026 | 43,90 | 44,79 | 43,49 | 44,19 | 1,84% | 588,00 |
| 09.04.2026 | 43,92 | 44,00 | 43,27 | 43,39 | -1,97% | - |
| 08.04.2026 | 44,90 | 45,13 | 44,17 | 44,26 | 3,07% | 101,00 |
| 07.04.2026 | 43,43 | 43,76 | 42,70 | 42,94 | 0,19% | 36,00 |
| 02.04.2026 | 42,37 | 42,87 | 42,33 | 42,86 | 0,05% | - |
| 01.04.2026 | 42,85 | 43,46 | 42,57 | 42,84 | 1,76% | 62,00 |
| 31.03.2026 | 42,56 | 43,00 | 41,88 | 42,10 | -0,19% | - |
| 30.03.2026 | 41,76 | 42,30 | 41,72 | 42,18 | 1,20% | 1.165,00 |
| 27.03.2026 | 43,06 | 43,09 | 41,67 | 41,68 | -3,43% | 283,00 |
| 26.03.2026 | 42,56 | 43,60 | 42,42 | 43,16 | -0,05% | 89,00 |
| 25.03.2026 | 42,67 | 43,26 | 42,32 | 43,18 | 1,39% | - |
| 24.03.2026 | 42,43 | 43,02 | 42,32 | 42,59 | -1,18% | 28,00 |
| 23.03.2026 | 41,44 | 43,44 | 40,82 | 43,10 | 2,77% | 899,00 |
| 20.03.2026 | 41,83 | 42,30 | 41,60 | 41,94 | 0,58% | 165,00 |
| 19.03.2026 | 42,37 | 42,49 | 41,58 | 41,70 | -2,77% | 128,00 |
| 18.03.2026 | 44,04 | 44,32 | 42,81 | 42,89 | -0,95% | 11,00 |
| 17.03.2026 | 43,03 | 43,69 | 42,66 | 43,30 | 0,74% | 261,00 |
| 16.03.2026 | 43,89 | 44,08 | 42,69 | 42,98 | -1,51% | 1.783,00 |
| 13.03.2026 | 44,89 | 44,89 | 43,55 | 43,64 | -4,00% | 190,00 |
| 12.03.2026 | 44,70 | 45,72 | 44,70 | 45,46 | -0,04% | 171,00 |
| 11.03.2026 | 45,48 | 45,66 | 44,69 | 45,48 | -0,15% | 209,00 |
| 10.03.2026 | 45,92 | 46,31 | 45,34 | 45,55 | -0,28% | 698,00 |
| 09.03.2026 | 45,70 | 46,26 | 45,30 | 45,68 | -3,16% | 1.137,00 |
| 06.03.2026 | 47,31 | 47,66 | 46,62 | 47,17 | -0,97% | 71,00 |
| 05.03.2026 | 46,94 | 48,40 | 46,76 | 47,63 | 1,64% | 168,00 |
| 04.03.2026 | 45,32 | 46,88 | 45,24 | 46,86 | -0,55% | 507,00 |
| 03.03.2026 | 53,70 | 53,75 | 45,86 | 47,12 | -12,90% | 847,00 |
| 02.03.2026 | 53,53 | 54,40 | 53,13 | 54,10 | -0,51% | 102,00 |
| 27.02.2026 | 53,83 | 54,85 | 53,83 | 54,38 | 0,74% | 97,00 |
| 26.02.2026 | 53,58 | 54,70 | 53,18 | 53,98 | 1,08% | 217,00 |
| 25.02.2026 | 52,40 | 53,70 | 52,40 | 53,40 | 2,45% | - |
| 24.02.2026 | 52,00 | 52,15 | 51,45 | 52,13 | -1,18% | - |
| 23.02.2026 | 52,05 | 53,15 | 52,00 | 52,75 | 0,05% | 68,00 |
| 20.02.2026 | 52,05 | 52,90 | 51,95 | 52,73 | 1,93% | - |
| 19.02.2026 | 51,63 | 52,38 | 51,48 | 51,73 | -0,29% | 1,00 |
| 18.02.2026 | 51,85 | 51,98 | 50,98 | 51,88 | 0,48% | - |
| 17.02.2026 | 51,05 | 52,20 | 50,85 | 51,63 | 0,44% | 200,00 |
| 16.02.2026 | 51,38 | 52,15 | 51,20 | 51,40 | -1,53% | 37,00 |
| 13.02.2026 | 50,78 | 52,23 | 50,78 | 52,20 | 3,11% | - |
| 12.02.2026 | 51,50 | 51,70 | 50,63 | 50,63 | -2,32% | 288,00 |
| 11.02.2026 | 52,45 | 52,45 | 50,95 | 51,83 | -0,43% | 1,00 |
| 10.02.2026 | 51,80 | 52,45 | 51,75 | 52,05 | 0,00% | 28,00 |
| 09.02.2026 | 51,83 | 52,25 | 51,63 | 52,05 | 0,43% | 14,00 |
| 06.02.2026 | 51,75 | 52,30 | 51,30 | 51,83 | -0,19% | 113,00 |
| 05.02.2026 | 51,88 | 52,45 | 51,70 | 51,93 | -0,43% | - |
| 04.02.2026 | 51,10 | 52,28 | 51,10 | 52,15 | 1,76% | - |
| 03.02.2026 | 52,63 | 52,73 | 51,03 | 51,25 | -1,39% | 78,00 |
| 02.02.2026 | 51,20 | 52,35 | 51,05 | 51,98 | 0,00% | 39,00 |