56,575€
0,04%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 56,73 | 57,30 | 56,50 | 56,75 | 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% | - |
| 02.05.2025 | 53,25 | 55,05 | 53,25 | 55,05 | 2,32% | - |
| 30.04.2025 | 53,65 | 53,80 | 53,65 | 53,80 | 0,00% | - |
| 29.04.2025 | 53,50 | 53,80 | 53,50 | 53,80 | 0,75% | - |
| 28.04.2025 | 53,65 | 53,65 | 53,40 | 53,40 | -0,93% | - |
| 25.04.2025 | 53,85 | 53,90 | 53,85 | 53,90 | 0,28% | - |
| 24.04.2025 | 53,30 | 53,75 | 53,30 | 53,75 | 0,66% | - |
| 23.04.2025 | 54,00 | 54,00 | 53,40 | 53,40 | 0,19% | - |
| 22.04.2025 | 53,15 | 53,55 | 53,15 | 53,30 | -0,19% | 20,00 |
| 17.04.2025 | 52,60 | 53,40 | 52,60 | 53,40 | 3,09% | - |
| 16.04.2025 | 52,60 | 52,60 | 51,80 | 51,80 | -3,36% | - |
| 15.04.2025 | 51,15 | 53,60 | 51,15 | 53,60 | 4,69% | - |
| 14.04.2025 | 51,65 | 51,65 | 51,20 | 51,20 | -0,49% | - |
| 11.04.2025 | 50,40 | 51,45 | 50,40 | 51,45 | 3,44% | - |
| 10.04.2025 | 51,65 | 51,65 | 49,74 | 49,74 | -4,99% | - |
| 09.04.2025 | 47,84 | 52,35 | 47,84 | 52,35 | 9,93% | - |
| 08.04.2025 | 50,40 | 50,40 | 47,62 | 47,62 | -3,56% | - |
| 07.04.2025 | 51,55 | 51,55 | 49,38 | 49,38 | -8,47% | - |
| 04.04.2025 | 56,90 | 56,90 | 53,95 | 53,95 | -5,43% | - |
| 03.04.2025 | 58,25 | 58,25 | 57,05 | 57,05 | -4,28% | - |
| 02.04.2025 | 60,15 | 60,15 | 59,60 | 59,60 | -0,91% | - |
| 01.04.2025 | 60,30 | 60,30 | 60,15 | 60,15 | -0,08% | - |
| 31.03.2025 | 59,75 | 60,20 | 59,75 | 60,20 | 0,67% | - |
| 28.03.2025 | 59,35 | 59,80 | 59,35 | 59,80 | 0,42% | - |
| 27.03.2025 | 59,05 | 59,55 | 59,05 | 59,55 | 0,34% | - |
| 26.03.2025 | 59,90 | 59,90 | 59,35 | 59,35 | -0,84% | - |
| 25.03.2025 | 59,30 | 59,85 | 59,00 | 59,85 | 0,59% | 85,00 |
| 24.03.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 1,88% | - |
| 21.03.2025 | 58,15 | 58,40 | 58,15 | 58,40 | -0,26% | - |
| 20.03.2025 | 57,95 | 58,55 | 57,95 | 58,55 | 0,60% | - |
| 19.03.2025 | 57,60 | 58,20 | 57,60 | 58,20 | 1,04% | - |
| 18.03.2025 | 57,85 | 57,85 | 57,60 | 57,60 | -0,52% | - |
| 17.03.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -0,69% | - |
| 14.03.2025 | 58,20 | 58,30 | 58,20 | 58,30 | 0,69% | - |
| 13.03.2025 | 59,10 | 59,10 | 57,90 | 57,90 | -2,11% | - |
| 12.03.2025 | 59,30 | 59,30 | 59,15 | 59,15 | 0,00% | - |
| 11.03.2025 | 62,00 | 62,00 | 59,15 | 59,15 | -4,21% | - |
| 10.03.2025 | 62,70 | 62,70 | 61,75 | 61,75 | -1,44% | - |
| 07.03.2025 | 61,90 | 62,65 | 61,90 | 62,65 | 1,13% | - |
| 06.03.2025 | 61,30 | 61,95 | 61,30 | 61,95 | -1,27% | - |
| 05.03.2025 | 66,05 | 66,05 | 62,75 | 62,75 | -5,43% | - |
| 04.03.2025 | 61,90 | 66,35 | 61,90 | 66,35 | 7,45% | 200,00 |
| 03.03.2025 | 62,50 | 62,50 | 61,75 | 61,75 | -0,88% | - |
| 28.02.2025 | 61,60 | 62,30 | 61,60 | 62,30 | 1,30% | - |
| 27.02.2025 | 61,65 | 61,65 | 61,50 | 61,50 | 0,08% | - |
| 26.02.2025 | 62,85 | 62,85 | 61,45 | 61,45 | -2,69% | - |
| 25.02.2025 | 62,80 | 63,15 | 62,80 | 63,15 | 0,64% | - |
| 24.02.2025 | 63,45 | 63,45 | 62,75 | 62,75 | -1,49% | - |
| 21.02.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 0,16% | - |
| 20.02.2025 | 63,45 | 63,60 | 63,45 | 63,60 | 0,00% | - |
| 19.02.2025 | 63,85 | 63,85 | 63,60 | 63,60 | -0,70% | - |
| 18.02.2025 | 63,85 | 64,05 | 63,85 | 64,05 | 0,31% | - |
| 17.02.2025 | 63,35 | 63,85 | 63,35 | 63,85 | 0,55% | - |
| 14.02.2025 | 63,60 | 63,60 | 63,50 | 63,50 | 0,24% | - |
| 13.02.2025 | 63,90 | 63,90 | 63,35 | 63,35 | -1,40% | - |
| 12.02.2025 | 63,35 | 64,25 | 63,35 | 64,25 | 1,42% | - |
| 11.02.2025 | 62,35 | 63,35 | 62,35 | 63,35 | 4,54% | - |
| 10.02.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 0,08% | - |
| 07.02.2025 | 60,55 | 60,55 | 60,55 | 60,55 | -0,98% | - |
| 06.02.2025 | 61,15 | 61,15 | 61,15 | 61,15 | -0,08% | - |
| 05.02.2025 | 60,35 | 61,20 | 60,35 | 61,20 | 0,82% | - |
| 04.02.2025 | 60,30 | 60,70 | 60,30 | 60,70 | 0,75% | - |
| 03.02.2025 | 60,25 | 60,25 | 60,25 | 60,25 | -0,82% | - |
| 31.01.2025 | 60,55 | 60,75 | 60,55 | 60,75 | 0,83% | - |
| 30.01.2025 | 60,25 | 60,25 | 60,25 | 60,25 | -0,74% | - |
| 29.01.2025 | 60,40 | 60,70 | 60,40 | 60,70 | 0,25% | - |
| 28.01.2025 | 60,00 | 60,55 | 60,00 | 60,55 | 2,19% | - |
| 27.01.2025 | 59,25 | 59,25 | 59,25 | 59,25 | -0,75% | - |
| 24.01.2025 | 59,30 | 59,70 | 59,30 | 59,70 | 0,93% | - |
| 23.01.2025 | 58,60 | 59,15 | 58,60 | 59,15 | 0,34% | - |
| 22.01.2025 | 59,05 | 59,05 | 58,95 | 58,95 | -0,67% | - |
| 21.01.2025 | 59,05 | 59,35 | 59,05 | 59,35 | 1,98% | - |
| 20.01.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,68% | - |
| 17.01.2025 | 58,30 | 58,60 | 58,30 | 58,60 | 0,51% | 1,00 |
| 16.01.2025 | 56,55 | 58,30 | 56,55 | 58,30 | 1,83% | - |
| 15.01.2025 | 57,15 | 57,45 | 57,15 | 57,25 | 1,33% | 400,00 |
| 14.01.2025 | 57,25 | 57,25 | 56,50 | 56,50 | 0,00% | - |