53,825€
0,05%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 53,75 | 53,75 | 53,40 | 53,40 | -0,74% | - |
| 18.09.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 0,19% | - |
| 17.09.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,09% | - |
| 16.09.2025 | 53,90 | 53,90 | 53,65 | 53,65 | -0,19% | - |
| 15.09.2025 | 54,45 | 54,45 | 53,75 | 53,75 | -1,10% | - |
| 12.09.2025 | 53,95 | 54,35 | 53,95 | 54,35 | 0,28% | - |
| 11.09.2025 | 53,68 | 54,30 | 53,35 | 54,20 | -0,73% | - |
| 10.09.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,36% | - |
| 09.09.2025 | 54,90 | 55,20 | 54,50 | 54,80 | 0,55% | - |
| 08.09.2025 | 54,83 | 54,98 | 54,40 | 54,50 | 1,49% | - |
| 05.09.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,19% | - |
| 04.09.2025 | 53,75 | 53,75 | 53,60 | 53,60 | -0,09% | - |
| 03.09.2025 | 53,55 | 53,65 | 53,55 | 53,65 | 0,09% | - |
| 02.09.2025 | 53,90 | 53,90 | 53,60 | 53,60 | -0,74% | - |
| 01.09.2025 | 54,30 | 54,30 | 54,00 | 54,00 | -0,37% | - |
| 29.08.2025 | 54,30 | 54,30 | 54,20 | 54,20 | -0,09% | - |
| 28.08.2025 | 54,60 | 54,60 | 54,25 | 54,25 | -0,55% | - |
| 27.08.2025 | 54,55 | 54,55 | 54,55 | 54,55 | 0,09% | - |
| 26.08.2025 | 54,30 | 54,50 | 54,30 | 54,50 | 0,09% | - |
| 25.08.2025 | 54,65 | 54,65 | 54,45 | 54,45 | -0,55% | - |
| 22.08.2025 | 54,65 | 54,75 | 54,65 | 54,75 | 0,09% | - |
| 21.08.2025 | 55,20 | 55,20 | 54,70 | 54,70 | -0,82% | - |
| 20.08.2025 | 54,30 | 55,15 | 54,30 | 55,15 | 1,75% | - |
| 19.08.2025 | 54,00 | 54,20 | 54,00 | 54,20 | 0,46% | - |
| 18.08.2025 | 53,90 | 53,95 | 53,90 | 53,95 | 0,09% | - |
| 15.08.2025 | 54,50 | 54,50 | 53,90 | 53,90 | -1,01% | - |
| 14.08.2025 | 54,55 | 54,55 | 54,45 | 54,45 | -0,37% | - |
| 13.08.2025 | 54,50 | 54,65 | 54,50 | 54,65 | 0,46% | - |
| 12.08.2025 | 54,40 | 54,40 | 54,10 | 54,40 | 0,28% | 50,00 |
| 11.08.2025 | 54,65 | 54,65 | 54,25 | 54,25 | -0,46% | - |
| 08.08.2025 | 54,25 | 54,50 | 54,25 | 54,50 | 0,37% | - |
| 07.08.2025 | 53,60 | 54,30 | 53,60 | 54,30 | 1,88% | - |
| 06.08.2025 | 54,45 | 54,45 | 53,30 | 53,30 | -1,39% | - |
| 05.08.2025 | 54,00 | 54,05 | 54,00 | 54,05 | 0,56% | - |
| 04.08.2025 | 53,50 | 53,75 | 53,50 | 53,75 | -5,12% | - |
| 01.08.2025 | 56,65 | 56,65 | 56,65 | 56,65 | -1,22% | - |
| 31.07.2025 | 57,25 | 57,35 | 57,25 | 57,35 | 0,79% | - |
| 30.07.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 0,18% | - |
| 29.07.2025 | 56,85 | 56,85 | 56,80 | 56,80 | 0,18% | - |
| 28.07.2025 | 56,95 | 56,95 | 56,70 | 56,70 | 0,53% | - |
| 25.07.2025 | 56,35 | 56,40 | 55,95 | 56,40 | 0,18% | - |
| 24.07.2025 | 56,55 | 56,55 | 56,30 | 56,30 | -0,44% | - |
| 23.07.2025 | 56,65 | 56,65 | 56,40 | 56,55 | 0,98% | - |
| 22.07.2025 | 56,10 | 56,10 | 55,30 | 56,00 | -0,27% | - |
| 21.07.2025 | 56,30 | 56,30 | 56,15 | 56,15 | -0,97% | - |
| 18.07.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 0,27% | - |
| 17.07.2025 | 57,10 | 57,10 | 56,55 | 56,55 | -0,88% | - |
| 16.07.2025 | 56,15 | 57,05 | 56,15 | 57,05 | 1,33% | - |
| 15.07.2025 | 56,50 | 56,50 | 56,30 | 56,30 | -0,09% | - |
| 14.07.2025 | 56,00 | 56,35 | 56,00 | 56,35 | -0,44% | - |
| 11.07.2025 | 57,30 | 57,30 | 56,60 | 56,60 | -1,57% | - |
| 10.07.2025 | 56,20 | 57,50 | 56,20 | 57,50 | 2,50% | - |
| 09.07.2025 | 56,10 | 56,10 | 56,10 | 56,10 | -0,18% | - |
| 08.07.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,09% | - |
| 07.07.2025 | 55,95 | 56,15 | 55,95 | 56,15 | 0,81% | - |
| 04.07.2025 | 55,80 | 55,80 | 55,70 | 55,70 | -0,62% | - |
| 03.07.2025 | 55,45 | 56,05 | 55,45 | 56,05 | 1,26% | - |
| 02.07.2025 | 55,45 | 55,45 | 55,35 | 55,35 | 0,09% | - |
| 01.07.2025 | 55,55 | 55,55 | 55,30 | 55,30 | -1,25% | - |
| 30.06.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,27% | - |
| 27.06.2025 | 55,95 | 56,15 | 55,95 | 56,15 | 0,81% | - |
| 26.06.2025 | 55,50 | 55,70 | 54,75 | 55,70 | -0,45% | - |
| 25.06.2025 | 55,95 | 55,95 | 55,95 | 55,95 | 0,00% | - |
| 24.06.2025 | 56,10 | 56,10 | 55,95 | 55,95 | 3,42% | - |
| 23.06.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -0,46% | - |
| 20.06.2025 | 55,15 | 55,15 | 54,35 | 54,35 | -1,90% | - |
| 19.06.2025 | 55,10 | 55,40 | 55,10 | 55,40 | -0,09% | - |
| 18.06.2025 | 55,45 | 55,45 | 55,45 | 55,45 | 0,09% | - |
| 17.06.2025 | 55,85 | 55,85 | 55,40 | 55,40 | -1,16% | - |
| 16.06.2025 | 56,00 | 56,05 | 56,00 | 56,05 | 0,63% | - |
| 13.06.2025 | 56,15 | 56,15 | 55,70 | 55,70 | -2,19% | - |
| 12.06.2025 | 56,30 | 56,95 | 56,30 | 56,95 | 0,62% | - |
| 11.06.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,18% | - |
| 10.06.2025 | 56,30 | 56,70 | 56,30 | 56,70 | 0,62% | - |
| 09.06.2025 | 56,30 | 56,35 | 56,30 | 56,35 | -0,27% | - |
| 06.06.2025 | 56,45 | 56,50 | 56,45 | 56,50 | 0,27% | - |
| 05.06.2025 | 56,50 | 56,50 | 56,35 | 56,35 | -0,35% | - |
| 04.06.2025 | 56,75 | 56,75 | 56,55 | 56,55 | 0,00% | - |
| 03.06.2025 | 56,45 | 56,55 | 56,45 | 56,55 | -0,09% | - |
| 02.06.2025 | 56,85 | 56,85 | 56,60 | 56,60 | -0,61% | - |
| 30.05.2025 | 56,35 | 56,95 | 56,35 | 56,95 | 1,24% | - |
| 29.05.2025 | 56,80 | 56,80 | 56,25 | 56,25 | -2,17% | - |
| 28.05.2025 | 57,30 | 57,50 | 57,30 | 57,50 | 0,00% | - |
| 27.05.2025 | 57,35 | 57,50 | 57,35 | 57,50 | 0,17% | - |
| 26.05.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 1,32% | - |
| 23.05.2025 | 56,65 | 56,65 | 56,65 | 56,65 | -0,53% | - |
| 22.05.2025 | 57,55 | 57,55 | 56,95 | 56,95 | -1,21% | - |
| 21.05.2025 | 58,60 | 58,60 | 57,65 | 57,65 | -2,12% | - |
| 20.05.2025 | 58,85 | 58,90 | 58,85 | 58,90 | 0,00% | - |
| 19.05.2025 | 58,90 | 58,90 | 58,90 | 58,90 | -0,51% | - |
| 16.05.2025 | 59,30 | 59,30 | 59,20 | 59,20 | -0,17% | - |
| 15.05.2025 | 58,35 | 59,30 | 58,35 | 59,30 | 1,37% | - |
| 14.05.2025 | 58,65 | 58,65 | 58,50 | 58,50 | -0,34% | - |
| 13.05.2025 | 57,70 | 58,70 | 57,70 | 58,70 | 1,38% | - |
| 12.05.2025 | 56,50 | 57,90 | 56,50 | 57,90 | 3,58% | - |
| 09.05.2025 | 55,40 | 55,90 | 55,40 | 55,90 | 0,99% | - |
| 08.05.2025 | 55,05 | 55,35 | 55,05 | 55,35 | 1,10% | - |
| 07.05.2025 | 54,95 | 54,95 | 54,75 | 54,75 | -0,09% | - |
| 06.05.2025 | 55,05 | 55,05 | 54,80 | 54,80 | -0,54% | - |
| 05.05.2025 | 54,75 | 55,10 | 54,75 | 55,10 | 0,09% | - |