56,800€
0,31%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 56,65 | 56,98 | 56,03 | 56,85 | 0,40% | 190,00 |
| 05.06.2025 | 56,73 | 57,30 | 56,43 | 56,63 | -0,35% | 11,00 |
| 04.06.2025 | 57,00 | 57,35 | 56,68 | 56,83 | 0,09% | - |
| 03.06.2025 | 56,70 | 56,83 | 56,03 | 56,78 | -0,26% | - |
| 02.06.2025 | 57,08 | 57,13 | 56,33 | 56,93 | -0,74% | 50,00 |
| 30.05.2025 | 56,65 | 57,63 | 56,55 | 57,35 | 1,33% | 17,00 |
| 29.05.2025 | 57,45 | 57,53 | 56,35 | 56,60 | -1,95% | - |
| 28.05.2025 | 57,55 | 58,30 | 57,40 | 57,73 | -0,09% | 96,00 |
| 27.05.2025 | 57,63 | 58,43 | 57,40 | 57,78 | 0,13% | 52,00 |
| 26.05.2025 | 57,65 | 57,80 | 57,50 | 57,70 | 1,45% | - |
| 23.05.2025 | 56,93 | 57,45 | 56,03 | 56,88 | -0,57% | 310,00 |
| 22.05.2025 | 58,20 | 58,40 | 55,95 | 57,20 | -1,55% | - |
| 21.05.2025 | 58,98 | 59,18 | 58,00 | 58,10 | -1,94% | - |
| 20.05.2025 | 59,05 | 59,40 | 58,75 | 59,25 | 0,08% | - |
| 19.05.2025 | 59,15 | 59,20 | 58,25 | 59,20 | -0,50% | 136,00 |
| 16.05.2025 | 59,58 | 59,75 | 58,80 | 59,50 | -0,17% | - |
| 15.05.2025 | 58,55 | 59,60 | 58,45 | 59,60 | 1,40% | - |
| 14.05.2025 | 58,90 | 59,53 | 58,65 | 58,78 | -0,30% | - |
| 13.05.2025 | 57,95 | 59,08 | 57,80 | 58,95 | 1,20% | - |
| 12.05.2025 | 56,73 | 58,40 | 56,68 | 58,25 | 3,60% | - |
| 09.05.2025 | 55,63 | 56,28 | 55,53 | 56,23 | 1,22% | - |
| 08.05.2025 | 55,30 | 55,85 | 55,03 | 55,55 | 0,86% | - |
| 07.05.2025 | 55,13 | 55,30 | 54,58 | 55,08 | 0,14% | 22,00 |
| 06.05.2025 | 55,28 | 55,45 | 54,70 | 55,00 | -0,54% | 2,00 |
| 05.05.2025 | 55,00 | 55,50 | 54,90 | 55,30 | -0,05% | 55,00 |
| 02.05.2025 | 53,95 | 55,33 | 53,80 | 55,33 | 2,22% | - |
| 30.04.2025 | 53,90 | 54,28 | 53,45 | 54,13 | 0,19% | - |
| 29.04.2025 | 53,75 | 54,05 | 53,58 | 54,03 | 0,46% | - |
| 28.04.2025 | 53,85 | 54,38 | 53,40 | 53,78 | -0,83% | - |
| 25.04.2025 | 54,08 | 54,50 | 53,63 | 54,23 | 0,46% | 15,00 |
| 24.04.2025 | 53,53 | 54,00 | 53,03 | 53,98 | 0,47% | 21,00 |
| 23.04.2025 | 54,30 | 54,45 | 53,40 | 53,73 | 0,14% | - |
| 22.04.2025 | 53,28 | 53,73 | 52,75 | 53,65 | -0,14% | 20,00 |
| 17.04.2025 | 52,88 | 54,10 | 52,30 | 53,73 | 2,92% | - |
| 16.04.2025 | 52,75 | 53,75 | 51,85 | 52,20 | -3,02% | - |
| 15.04.2025 | 51,38 | 54,03 | 51,33 | 53,83 | 4,72% | 100,00 |
| 14.04.2025 | 51,83 | 52,03 | 50,75 | 51,40 | -0,48% | 69,00 |
| 11.04.2025 | 50,53 | 51,80 | 49,80 | 51,65 | 2,33% | - |
| 10.04.2025 | 52,05 | 52,33 | 49,00 | 50,48 | -3,81% | 147,00 |
| 09.04.2025 | 47,90 | 52,75 | 46,96 | 52,48 | 8,53% | 312,00 |
| 08.04.2025 | 50,80 | 51,08 | 47,79 | 48,35 | -2,86% | 265,00 |
| 07.04.2025 | 52,35 | 52,88 | 49,06 | 49,78 | -7,57% | 7,00 |
| 04.04.2025 | 57,15 | 57,40 | 53,85 | 53,85 | -6,14% | 34,00 |
| 03.04.2025 | 58,40 | 59,33 | 56,35 | 57,38 | -4,10% | - |
| 02.04.2025 | 60,53 | 60,55 | 59,38 | 59,83 | -1,03% | 57,00 |
| 01.04.2025 | 60,50 | 61,10 | 60,25 | 60,45 | -0,21% | 130,00 |
| 31.03.2025 | 59,63 | 60,75 | 59,48 | 60,58 | 0,79% | 51,00 |
| 28.03.2025 | 59,58 | 60,30 | 59,58 | 60,10 | 0,42% | - |
| 27.03.2025 | 59,60 | 60,00 | 59,30 | 59,85 | 0,42% | - |
| 26.03.2025 | 60,13 | 60,28 | 59,48 | 59,60 | -0,87% | 128,00 |
| 25.03.2025 | 59,48 | 60,13 | 59,20 | 60,13 | 0,84% | 152,00 |
| 24.03.2025 | 59,25 | 60,40 | 59,00 | 59,63 | 1,71% | 3,00 |
| 21.03.2025 | 58,75 | 58,78 | 58,28 | 58,63 | -0,34% | - |
| 20.03.2025 | 58,33 | 59,20 | 58,25 | 58,83 | 0,60% | - |
| 19.03.2025 | 57,85 | 58,65 | 57,68 | 58,48 | 0,99% | - |
| 18.03.2025 | 59,10 | 59,15 | 57,55 | 57,90 | -2,20% | - |
| 17.03.2025 | 58,43 | 59,30 | 58,20 | 59,20 | 0,98% | 85,00 |
| 14.03.2025 | 58,63 | 58,70 | 58,08 | 58,63 | 0,64% | - |
| 13.03.2025 | 59,35 | 59,65 | 58,00 | 58,25 | -1,98% | - |
| 12.03.2025 | 59,48 | 59,93 | 58,83 | 59,43 | 0,13% | - |
| 11.03.2025 | 62,23 | 62,43 | 58,75 | 59,35 | -4,35% | - |
| 10.03.2025 | 62,95 | 63,48 | 61,55 | 62,05 | -1,55% | - |
| 07.03.2025 | 62,00 | 63,08 | 61,35 | 63,03 | 1,12% | 630,00 |
| 06.03.2025 | 63,28 | 63,38 | 61,43 | 62,33 | -1,15% | - |
| 05.03.2025 | 66,33 | 66,48 | 62,43 | 63,05 | -4,40% | 355,00 |
| 04.03.2025 | 62,13 | 67,70 | 61,88 | 65,95 | 6,07% | - |
| 03.03.2025 | 62,95 | 63,03 | 61,98 | 62,18 | -0,80% | - |
| 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 |