67,350€
0,37%
Echtzeit-Aktienkurs INTERTEK GROUP LS-,01
Bid:
Ask:
Aktienkurse zur INTERTEK GROUP LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 67,05 | 67,05 | 67,05 | 67,05 | -0,07% | - |
| 23.06.2026 | 66,60 | 67,10 | 66,60 | 67,10 | -0,15% | 140,00 |
| 22.06.2026 | 66,90 | 67,20 | 66,90 | 67,20 | 1,28% | - |
| 19.06.2026 | 66,35 | 66,35 | 66,35 | 66,35 | -0,30% | - |
| 18.06.2026 | 65,80 | 66,55 | 65,80 | 66,55 | 1,37% | - |
| 17.06.2026 | 65,65 | 65,65 | 65,65 | 65,65 | 0,00% | - |
| 16.06.2026 | 65,65 | 65,65 | 65,65 | 65,65 | 0,15% | - |
| 15.06.2026 | 65,10 | 65,55 | 65,10 | 65,55 | 1,55% | - |
| 12.06.2026 | 64,55 | 64,55 | 64,55 | 64,55 | 1,81% | - |
| 11.06.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -1,55% | - |
| 10.06.2026 | 64,40 | 64,40 | 64,40 | 64,40 | -0,16% | - |
| 09.06.2026 | 64,55 | 64,55 | 64,50 | 64,50 | 0,00% | - |
| 08.06.2026 | 62,25 | 64,50 | 62,25 | 64,50 | 2,95% | - |
| 05.06.2026 | 62,25 | 62,65 | 62,25 | 62,65 | 0,48% | - |
| 04.06.2026 | 61,20 | 62,35 | 61,20 | 62,35 | 1,96% | - |
| 03.06.2026 | 61,95 | 61,95 | 61,15 | 61,15 | -1,37% | - |
| 02.06.2026 | 62,10 | 62,10 | 62,00 | 62,00 | 3,33% | - |
| 01.06.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -2,83% | - |
| 29.05.2026 | 62,45 | 62,45 | 61,75 | 61,75 | -0,72% | - |
| 28.05.2026 | 62,15 | 62,20 | 62,15 | 62,20 | -2,43% | - |
| 27.05.2026 | 63,35 | 63,75 | 63,35 | 63,75 | -0,08% | - |
| 26.05.2026 | 64,75 | 64,75 | 63,80 | 63,80 | -1,92% | - |
| 25.05.2026 | 64,35 | 65,05 | 64,35 | 65,05 | 2,68% | - |
| 22.05.2026 | 64,05 | 64,05 | 63,35 | 63,35 | -1,09% | - |
| 21.05.2026 | 63,15 | 64,05 | 63,15 | 64,05 | 0,87% | - |
| 20.05.2026 | 63,25 | 63,50 | 63,25 | 63,50 | -0,63% | - |
| 19.05.2026 | 63,90 | 63,90 | 63,90 | 63,90 | -0,23% | - |
| 18.05.2026 | 63,45 | 64,05 | 63,45 | 64,05 | 0,00% | - |
| 15.05.2026 | 63,95 | 64,05 | 63,95 | 64,05 | -1,61% | - |
| 14.05.2026 | 65,10 | 65,10 | 65,10 | 65,10 | 4,92% | - |
| 13.05.2026 | 62,05 | 62,05 | 62,05 | 62,05 | -1,51% | - |
| 12.05.2026 | 57,55 | 63,00 | 57,55 | 63,00 | 10,53% | 125,00 |
| 11.05.2026 | 57,35 | 57,35 | 57,00 | 57,00 | -0,96% | - |
| 08.05.2026 | 57,70 | 57,70 | 55,20 | 57,55 | -2,62% | 150,00 |
| 07.05.2026 | 59,10 | 59,10 | 59,10 | 59,10 | 0,00% | - |
| 06.05.2026 | 59,10 | 59,10 | 59,10 | 59,10 | 0,85% | - |
| 05.05.2026 | 53,75 | 65,10 | 53,75 | 58,60 | 9,33% | 140,00 |
| 04.05.2026 | 55,10 | 55,10 | 53,60 | 53,60 | -3,25% | - |
| 30.04.2026 | 55,10 | 55,40 | 55,10 | 55,40 | 3,55% | - |
| 29.04.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,56% | - |
| 28.04.2026 | 54,30 | 54,30 | 53,20 | 53,20 | -2,12% | - |
| 27.04.2026 | 58,70 | 58,70 | 54,35 | 54,35 | -2,69% | 265,00 |
| 24.04.2026 | 55,85 | 55,85 | 55,85 | 55,85 | 0,18% | - |
| 23.04.2026 | 57,35 | 57,35 | 55,75 | 55,75 | -3,30% | - |
| 22.04.2026 | 56,50 | 57,65 | 55,80 | 57,65 | 3,22% | 30,00 |
| 21.04.2026 | 56,45 | 56,45 | 55,85 | 55,85 | -0,98% | - |
| 20.04.2026 | 56,45 | 56,45 | 56,40 | 56,40 | -1,05% | - |
| 17.04.2026 | 54,80 | 57,00 | 54,80 | 57,00 | 3,26% | - |
| 16.04.2026 | 50,30 | 56,25 | 50,30 | 55,20 | 10,18% | 231,00 |
| 15.04.2026 | 49,36 | 50,10 | 49,36 | 50,10 | 1,05% | - |
| 14.04.2026 | 44,12 | 49,58 | 44,12 | 49,58 | 14,82% | 200,00 |
| 13.04.2026 | 43,18 | 43,18 | 43,18 | 43,18 | -1,24% | - |
| 10.04.2026 | 43,56 | 43,72 | 43,56 | 43,72 | 0,41% | - |
| 09.04.2026 | 43,62 | 43,62 | 43,54 | 43,54 | -0,73% | - |
| 08.04.2026 | 44,68 | 44,68 | 43,86 | 43,86 | 2,52% | - |
| 07.04.2026 | 43,10 | 43,10 | 42,78 | 42,78 | -0,74% | 21,00 |
| 02.04.2026 | 42,10 | 43,10 | 42,10 | 43,10 | 1,13% | - |
| 01.04.2026 | 42,54 | 42,62 | 42,54 | 42,62 | 0,57% | - |
| 31.03.2026 | 42,24 | 42,38 | 42,24 | 42,38 | 1,53% | - |
| 30.03.2026 | 41,50 | 41,74 | 41,50 | 41,74 | 0,38% | - |
| 27.03.2026 | 42,72 | 43,34 | 41,58 | 41,58 | -2,71% | 302,00 |
| 26.03.2026 | 42,26 | 42,74 | 42,26 | 42,74 | 0,47% | - |
| 25.03.2026 | 42,34 | 42,54 | 42,34 | 42,54 | 0,76% | - |
| 24.03.2026 | 42,18 | 42,22 | 42,18 | 42,22 | -0,24% | - |
| 23.03.2026 | 41,32 | 42,32 | 41,32 | 42,32 | 2,07% | - |
| 20.03.2026 | 41,46 | 41,46 | 41,46 | 41,46 | -0,34% | - |
| 19.03.2026 | 42,40 | 42,40 | 41,60 | 41,60 | -2,21% | 120,00 |
| 18.03.2026 | 43,68 | 43,68 | 42,54 | 42,54 | -1,71% | - |
| 17.03.2026 | 43,00 | 43,28 | 43,00 | 43,28 | 0,60% | - |
| 16.03.2026 | 43,80 | 43,80 | 43,02 | 43,02 | -1,78% | 100,00 |
| 13.03.2026 | 44,54 | 44,54 | 43,80 | 43,80 | -2,28% | - |
| 12.03.2026 | 44,40 | 45,72 | 44,40 | 44,82 | 0,00% | 15,00 |
| 11.03.2026 | 45,14 | 45,14 | 44,82 | 44,82 | -0,31% | - |
| 10.03.2026 | 45,54 | 45,54 | 44,96 | 44,96 | -1,58% | - |
| 09.03.2026 | 44,98 | 45,68 | 44,98 | 45,68 | -2,18% | - |
| 06.03.2026 | 46,94 | 46,94 | 46,70 | 46,70 | -0,04% | - |
| 05.03.2026 | 46,58 | 46,72 | 46,58 | 46,72 | -0,34% | - |
| 04.03.2026 | 45,02 | 46,88 | 45,02 | 46,88 | 3,35% | - |
| 03.03.2026 | 53,30 | 53,30 | 45,36 | 45,36 | -15,69% | 110,00 |
| 02.03.2026 | 53,10 | 53,80 | 53,10 | 53,80 | -0,19% | - |
| 27.02.2026 | 53,50 | 53,90 | 53,50 | 53,90 | 0,65% | - |
| 26.02.2026 | 53,20 | 53,55 | 53,20 | 53,55 | 0,47% | - |
| 25.02.2026 | 52,20 | 53,30 | 52,20 | 53,30 | 2,01% | - |
| 24.02.2026 | 51,65 | 52,25 | 51,65 | 52,25 | 1,46% | - |
| 23.02.2026 | 51,70 | 51,70 | 51,50 | 51,50 | -0,87% | - |
| 20.02.2026 | 51,65 | 51,95 | 51,65 | 51,95 | 0,87% | - |
| 19.02.2026 | 51,25 | 51,50 | 51,25 | 51,50 | 0,49% | - |
| 18.02.2026 | 51,55 | 51,55 | 51,25 | 51,25 | -0,29% | - |
| 17.02.2026 | 50,70 | 51,40 | 50,70 | 51,40 | 0,78% | - |
| 16.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 13.02.2026 | 50,55 | 51,00 | 50,55 | 51,00 | 0,89% | - |
| 12.02.2026 | 51,10 | 51,10 | 50,55 | 50,55 | -1,08% | 1,00 |
| 11.02.2026 | 52,05 | 52,05 | 51,10 | 51,10 | -1,83% | - |
| 10.02.2026 | 51,45 | 52,05 | 51,45 | 52,05 | 1,17% | - |
| 09.02.2026 | 51,40 | 51,45 | 51,40 | 51,45 | -0,10% | - |
| 06.02.2026 | 51,40 | 51,50 | 51,40 | 51,50 | 0,39% | - |
| 05.02.2026 | 51,50 | 51,50 | 51,30 | 51,30 | -0,58% | - |
| 04.02.2026 | 50,80 | 51,60 | 50,80 | 51,60 | 2,18% | - |
| 03.02.2026 | 52,25 | 52,25 | 50,50 | 50,50 | -2,98% | - |
| 02.02.2026 | 50,80 | 52,05 | 50,80 | 52,05 | 1,46% | - |