60,150€
1,26%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 60,78 | 61,13 | 59,95 | 60,13 | 1,22% | - |
| 18.09.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -0,67% | - |
| 17.09.2024 | 59,90 | 59,90 | 59,80 | 59,80 | -0,17% | - |
| 16.09.2024 | 59,35 | 59,90 | 59,35 | 59,90 | -0,42% | - |
| 13.09.2024 | 58,85 | 60,15 | 58,85 | 60,15 | 2,38% | - |
| 12.09.2024 | 58,75 | 58,75 | 58,75 | 58,75 | -1,18% | - |
| 11.09.2024 | 58,70 | 59,45 | 58,70 | 59,45 | -0,25% | - |
| 10.09.2024 | 59,70 | 59,70 | 59,60 | 59,60 | 1,36% | - |
| 09.09.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 0,09% | - |
| 06.09.2024 | 58,45 | 58,75 | 58,45 | 58,75 | 0,00% | - |
| 05.09.2024 | 58,55 | 58,75 | 58,55 | 58,75 | 0,77% | - |
| 04.09.2024 | 58,25 | 58,30 | 58,25 | 58,30 | -0,09% | - |
| 03.09.2024 | 58,50 | 58,50 | 58,35 | 58,35 | 0,17% | - |
| 02.09.2024 | 58,25 | 58,25 | 58,25 | 58,25 | -0,77% | - |
| 30.08.2024 | 58,35 | 59,25 | 58,35 | 58,70 | 0,86% | 2,00 |
| 29.08.2024 | 57,80 | 58,20 | 57,80 | 58,20 | 0,87% | - |
| 28.08.2024 | 56,85 | 57,70 | 56,85 | 57,70 | 1,41% | - |
| 27.08.2024 | 56,50 | 56,90 | 56,50 | 56,90 | 1,43% | - |
| 26.08.2024 | 56,10 | 56,10 | 56,10 | 56,10 | -0,36% | - |
| 23.08.2024 | 55,85 | 56,30 | 55,85 | 56,30 | 0,81% | - |
| 22.08.2024 | 55,75 | 55,85 | 55,75 | 55,85 | -0,18% | - |
| 21.08.2024 | 55,50 | 55,95 | 55,50 | 55,95 | 1,18% | - |
| 20.08.2024 | 55,85 | 55,85 | 55,30 | 55,30 | -1,43% | - |
| 19.08.2024 | 55,40 | 56,10 | 55,40 | 56,10 | 1,17% | - |
| 16.08.2024 | 55,50 | 55,50 | 55,45 | 55,45 | 0,09% | - |
| 15.08.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 0,27% | - |
| 14.08.2024 | 54,95 | 55,25 | 54,95 | 55,25 | 1,28% | - |
| 13.08.2024 | 54,55 | 54,55 | 54,55 | 54,55 | 0,09% | - |
| 12.08.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,27% | - |
| 09.08.2024 | 53,70 | 54,65 | 53,70 | 54,65 | 2,53% | - |
| 08.08.2024 | 53,30 | 53,30 | 53,30 | 53,30 | -0,84% | - |
| 07.08.2024 | 53,65 | 53,75 | 53,65 | 53,75 | 0,19% | - |
| 06.08.2024 | 54,60 | 54,60 | 53,65 | 53,65 | -2,63% | - |
| 05.08.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -5,41% | - |
| 02.08.2024 | 58,25 | 58,25 | 58,25 | 58,25 | -0,17% | - |
| 01.08.2024 | 59,30 | 59,30 | 58,35 | 58,35 | -2,42% | - |
| 31.07.2024 | 59,60 | 59,80 | 59,60 | 59,80 | 0,67% | - |
| 30.07.2024 | 58,55 | 59,40 | 58,55 | 59,40 | 1,02% | - |
| 29.07.2024 | 59,00 | 59,00 | 58,80 | 58,80 | 1,64% | - |
| 26.07.2024 | 57,85 | 57,85 | 57,85 | 57,85 | 0,52% | - |
| 25.07.2024 | 56,45 | 57,55 | 56,45 | 57,55 | 0,79% | - |
| 24.07.2024 | 56,80 | 57,10 | 56,80 | 57,10 | 2,79% | - |
| 23.07.2024 | 55,50 | 55,55 | 55,50 | 55,55 | -0,18% | - |
| 22.07.2024 | 55,65 | 55,65 | 55,65 | 55,65 | 1,00% | - |
| 19.07.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -0,54% | - |
| 18.07.2024 | 55,30 | 55,40 | 55,30 | 55,40 | -0,45% | - |
| 17.07.2024 | 56,10 | 56,10 | 55,65 | 55,65 | -2,28% | - |
| 16.07.2024 | 55,75 | 56,95 | 55,75 | 56,95 | -0,26% | - |
| 15.07.2024 | 57,10 | 57,10 | 57,10 | 57,10 | -1,13% | - |
| 12.07.2024 | 56,65 | 57,75 | 56,65 | 57,75 | 1,58% | - |
| 11.07.2024 | 56,30 | 56,85 | 56,30 | 56,85 | 0,44% | - |
| 10.07.2024 | 56,25 | 56,60 | 56,25 | 56,60 | 0,89% | - |
| 09.07.2024 | 56,10 | 56,10 | 56,10 | 56,10 | 0,45% | - |
| 08.07.2024 | 55,85 | 55,85 | 55,85 | 55,85 | -0,45% | - |
| 05.07.2024 | 56,40 | 56,40 | 56,10 | 56,10 | -0,27% | - |
| 04.07.2024 | 55,95 | 56,25 | 55,95 | 56,25 | -0,09% | - |
| 03.07.2024 | 55,75 | 56,30 | 55,75 | 56,30 | 0,54% | - |
| 02.07.2024 | 54,95 | 56,00 | 54,95 | 56,00 | -0,97% | - |
| 01.07.2024 | 56,55 | 56,55 | 56,55 | 56,55 | -0,26% | - |
| 28.06.2024 | 56,95 | 56,95 | 56,70 | 56,70 | 1,80% | 170,00 |
| 27.06.2024 | 55,85 | 55,85 | 55,70 | 55,70 | 0,27% | - |
| 26.06.2024 | 56,00 | 56,00 | 55,55 | 55,55 | -1,07% | - |
| 25.06.2024 | 56,20 | 56,20 | 56,15 | 56,15 | -0,62% | - |
| 24.06.2024 | 56,35 | 56,50 | 56,35 | 56,50 | -0,18% | - |
| 21.06.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -0,44% | - |
| 20.06.2024 | 56,20 | 56,85 | 56,20 | 56,85 | 1,34% | - |
| 19.06.2024 | 56,45 | 56,45 | 56,10 | 56,10 | -1,15% | - |
| 18.06.2024 | 55,85 | 56,75 | 55,85 | 56,75 | 0,71% | - |
| 17.06.2024 | 56,40 | 56,40 | 56,35 | 56,35 | 0,27% | - |
| 14.06.2024 | 57,60 | 57,60 | 56,20 | 56,20 | -3,52% | - |
| 13.06.2024 | 57,25 | 58,25 | 57,25 | 58,25 | 1,04% | - |
| 12.06.2024 | 56,70 | 57,65 | 56,70 | 57,65 | 1,05% | - |
| 11.06.2024 | 57,50 | 57,50 | 57,05 | 57,05 | 1,06% | - |
| 10.06.2024 | 56,45 | 56,45 | 56,45 | 56,45 | -0,88% | - |
| 07.06.2024 | 57,10 | 57,10 | 56,95 | 56,95 | -1,56% | - |
| 06.06.2024 | 58,10 | 58,10 | 57,85 | 57,85 | -0,60% | - |
| 05.06.2024 | 57,30 | 58,20 | 57,30 | 58,20 | 1,31% | - |
| 04.06.2024 | 56,20 | 57,45 | 56,20 | 57,45 | 2,68% | - |
| 03.06.2024 | 55,95 | 55,95 | 55,95 | 55,95 | 0,63% | - |
| 31.05.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -0,80% | - |
| 30.05.2024 | 55,50 | 56,05 | 55,50 | 56,05 | -2,18% | - |
| 29.05.2024 | 57,15 | 57,30 | 57,15 | 57,30 | -0,61% | - |
| 28.05.2024 | 58,80 | 58,80 | 57,65 | 57,65 | -1,62% | - |
| 27.05.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -0,34% | - |
| 24.05.2024 | 59,10 | 59,10 | 58,80 | 58,80 | 1,64% | - |
| 23.05.2024 | 57,90 | 57,90 | 57,85 | 57,85 | 0,00% | - |
| 22.05.2024 | 57,30 | 57,85 | 57,30 | 57,85 | 0,70% | - |
| 21.05.2024 | 57,20 | 57,45 | 57,20 | 57,45 | -0,17% | - |
| 20.05.2024 | 57,55 | 57,55 | 57,55 | 57,55 | 0,44% | - |
| 17.05.2024 | 57,30 | 57,30 | 57,30 | 57,30 | 0,09% | - |
| 16.05.2024 | 57,20 | 57,25 | 57,20 | 57,25 | 0,00% | - |
| 15.05.2024 | 57,25 | 57,25 | 57,25 | 57,25 | -0,35% | - |
| 14.05.2024 | 56,90 | 57,45 | 56,90 | 57,45 | -0,86% | - |
| 13.05.2024 | 57,95 | 57,95 | 57,95 | 57,95 | -0,34% | - |
| 10.05.2024 | 58,60 | 58,60 | 58,15 | 58,15 | -1,02% | - |
| 09.05.2024 | 58,75 | 58,75 | 58,75 | 58,75 | -0,09% | - |
| 08.05.2024 | 58,10 | 58,80 | 58,10 | 58,80 | 1,12% | - |
| 07.05.2024 | 58,05 | 58,15 | 58,05 | 58,15 | 0,78% | - |
| 06.05.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -0,52% | - |
| 03.05.2024 | 57,30 | 58,00 | 57,30 | 58,00 | 0,69% | - |