62,800€
1,54%
Echtzeit-Aktienkurs INTERTEK GROUP LS-,01
Bid:
Ask:
Aktienkurse zur INTERTEK GROUP LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 61,40 | 62,88 | 61,35 | 62,68 | 1,33% | - |
| 27.02.2025 | 62,00 | 62,88 | 61,75 | 61,85 | 0,20% | - |
| 26.02.2025 | 63,68 | 63,93 | 61,68 | 61,73 | -2,76% | - |
| 25.02.2025 | 63,13 | 63,60 | 62,65 | 63,48 | 0,51% | 93,00 |
| 24.02.2025 | 63,80 | 64,10 | 63,03 | 63,15 | -0,20% | 1,00 |
| 21.02.2025 | 63,95 | 64,35 | 63,23 | 63,28 | -1,06% | - |
| 20.02.2025 | 64,05 | 64,38 | 63,73 | 63,95 | 0,04% | - |
| 19.02.2025 | 64,35 | 64,68 | 63,68 | 63,93 | -0,62% | - |
| 18.02.2025 | 64,10 | 64,68 | 64,10 | 64,33 | 0,23% | - |
| 17.02.2025 | 62,95 | 64,23 | 62,90 | 64,18 | 0,55% | 650,00 |
| 14.02.2025 | 63,80 | 64,18 | 63,73 | 63,83 | 0,16% | - |
| 13.02.2025 | 64,70 | 65,00 | 63,15 | 63,73 | -1,24% | 152,00 |
| 12.02.2025 | 63,68 | 64,53 | 63,63 | 64,53 | 1,33% | 10,00 |
| 11.02.2025 | 61,55 | 63,73 | 61,45 | 63,68 | 3,28% | - |
| 10.02.2025 | 61,18 | 61,85 | 60,90 | 61,65 | 1,36% | - |
| 07.02.2025 | 61,18 | 61,38 | 60,80 | 60,83 | -0,29% | 5,00 |
| 06.02.2025 | 61,68 | 61,93 | 60,73 | 61,00 | -0,81% | - |
| 05.02.2025 | 60,80 | 61,53 | 60,50 | 61,50 | 0,82% | - |
| 04.02.2025 | 60,68 | 61,25 | 60,48 | 61,00 | 0,74% | - |
| 03.02.2025 | 59,93 | 61,08 | 59,83 | 60,55 | -0,94% | 104,00 |
| 31.01.2025 | 61,13 | 61,63 | 60,93 | 61,13 | 0,12% | - |
| 30.01.2025 | 61,08 | 61,55 | 60,60 | 61,05 | 0,21% | 10,00 |
| 29.01.2025 | 61,05 | 61,45 | 60,55 | 60,93 | 0,12% | 130,00 |
| 28.01.2025 | 60,53 | 61,05 | 60,25 | 60,85 | 0,41% | 12,00 |
| 27.01.2025 | 59,43 | 60,93 | 59,18 | 60,60 | 1,00% | - |
| 24.01.2025 | 59,68 | 60,33 | 59,25 | 60,00 | 0,97% | 158,00 |
| 23.01.2025 | 59,33 | 59,60 | 58,75 | 59,43 | 0,30% | 31,00 |
| 22.01.2025 | 59,70 | 59,98 | 59,18 | 59,25 | -0,63% | - |
| 21.01.2025 | 59,18 | 59,65 | 59,08 | 59,63 | 0,38% | - |
| 20.01.2025 | 58,98 | 59,43 | 58,48 | 59,40 | 0,93% | - |
| 17.01.2025 | 58,60 | 59,50 | 58,40 | 58,85 | 0,47% | - |
| 16.01.2025 | 57,83 | 58,73 | 56,95 | 58,58 | 1,87% | - |
| 15.01.2025 | 56,73 | 58,28 | 56,55 | 57,50 | 1,19% | 182,00 |
| 14.01.2025 | 57,95 | 58,10 | 56,63 | 56,83 | -1,64% | - |
| 13.01.2025 | 56,90 | 58,10 | 56,48 | 57,78 | 0,61% | 3.626,00 |
| 10.01.2025 | 58,08 | 58,13 | 57,18 | 57,43 | -1,29% | 34,00 |
| 09.01.2025 | 57,00 | 58,23 | 56,68 | 58,18 | 1,48% | - |
| 08.01.2025 | 57,15 | 58,05 | 56,98 | 57,33 | 0,39% | 5,00 |
| 07.01.2025 | 56,45 | 57,38 | 56,45 | 57,10 | 1,11% | - |
| 06.01.2025 | 56,35 | 57,20 | 56,25 | 56,48 | 0,44% | 1,00 |
| 03.01.2025 | 56,45 | 56,73 | 56,00 | 56,23 | -0,22% | - |
| 02.01.2025 | 57,25 | 57,40 | 56,13 | 56,35 | -0,22% | 15,00 |
| 30.12.2024 | 56,40 | 56,65 | 56,20 | 56,48 | -0,04% | 1,00 |
| 27.12.2024 | 57,08 | 57,08 | 56,20 | 56,50 | -0,35% | 21,00 |
| 23.12.2024 | 56,35 | 56,85 | 56,13 | 56,70 | 0,40% | 1,00 |
| 20.12.2024 | 56,28 | 56,83 | 56,03 | 56,48 | -0,31% | - |
| 19.12.2024 | 56,75 | 57,18 | 56,58 | 56,65 | -0,48% | - |
| 18.12.2024 | 57,88 | 57,88 | 56,78 | 56,93 | -1,60% | 2,00 |
| 17.12.2024 | 57,65 | 58,10 | 57,45 | 57,85 | 0,09% | 9,00 |
| 16.12.2024 | 57,60 | 58,18 | 57,33 | 57,80 | 0,13% | - |
| 13.12.2024 | 58,45 | 58,60 | 57,68 | 57,73 | -1,32% | 277,00 |
| 12.12.2024 | 59,05 | 59,15 | 58,08 | 58,50 | -1,14% | - |
| 11.12.2024 | 58,18 | 59,33 | 57,43 | 59,18 | 1,54% | - |
| 10.12.2024 | 58,03 | 58,63 | 58,03 | 58,28 | -0,04% | - |
| 09.12.2024 | 58,30 | 59,00 | 58,08 | 58,30 | -0,17% | - |
| 06.12.2024 | 58,73 | 59,05 | 58,33 | 58,40 | -0,60% | - |
| 05.12.2024 | 57,50 | 59,00 | 57,50 | 58,75 | 2,13% | 385,00 |
| 04.12.2024 | 57,10 | 57,75 | 56,63 | 57,53 | 0,97% | 248,00 |
| 03.12.2024 | 56,70 | 57,08 | 56,48 | 56,98 | 0,40% | - |
| 02.12.2024 | 56,38 | 57,15 | 56,18 | 56,75 | 0,31% | 674,00 |
| 29.11.2024 | 57,28 | 57,38 | 56,35 | 56,58 | -1,31% | 8,00 |
| 28.11.2024 | 57,63 | 57,68 | 56,98 | 57,33 | -0,04% | - |
| 27.11.2024 | 56,48 | 57,40 | 55,95 | 57,35 | 1,68% | 20,00 |
| 26.11.2024 | 54,15 | 56,65 | 54,00 | 56,40 | 3,72% | 21,00 |
| 25.11.2024 | 54,50 | 54,90 | 54,00 | 54,38 | 0,18% | 2,00 |
| 22.11.2024 | 53,80 | 54,53 | 53,80 | 54,28 | 0,46% | - |
| 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% | - |