56,375€
0,04%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 56,00 | 56,20 | 56,00 | 56,20 | -0,27% | - |
| 19.12.2024 | 56,55 | 56,55 | 56,35 | 56,35 | -0,27% | - |
| 18.12.2024 | 57,35 | 57,35 | 56,50 | 56,50 | -1,82% | - |
| 17.12.2024 | 57,20 | 57,55 | 57,20 | 57,55 | 0,88% | - |
| 16.12.2024 | 57,05 | 57,05 | 57,05 | 57,05 | -0,78% | - |
| 13.12.2024 | 57,80 | 57,80 | 57,50 | 57,50 | -1,20% | - |
| 12.12.2024 | 57,80 | 58,20 | 57,80 | 58,20 | -1,19% | - |
| 11.12.2024 | 57,35 | 58,90 | 57,35 | 58,90 | 1,82% | - |
| 10.12.2024 | 57,75 | 57,85 | 57,75 | 57,85 | -0,26% | - |
| 09.12.2024 | 58,25 | 58,25 | 58,00 | 58,00 | -0,09% | - |
| 06.12.2024 | 58,05 | 58,05 | 58,05 | 58,05 | -0,77% | - |
| 05.12.2024 | 58,00 | 58,50 | 58,00 | 58,50 | 2,18% | - |
| 04.12.2024 | 56,60 | 57,25 | 56,60 | 57,25 | 0,97% | - |
| 03.12.2024 | 56,05 | 56,70 | 56,05 | 56,70 | 0,44% | - |
| 02.12.2024 | 56,30 | 56,45 | 56,30 | 56,45 | 0,27% | - |
| 29.11.2024 | 56,55 | 56,55 | 56,30 | 56,30 | -1,40% | - |
| 28.11.2024 | 56,75 | 57,10 | 56,75 | 57,10 | 0,09% | - |
| 27.11.2024 | 55,85 | 57,05 | 55,85 | 57,05 | 1,60% | - |
| 26.11.2024 | 54,65 | 56,15 | 54,65 | 56,15 | 3,60% | - |
| 25.11.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,46% | - |
| 22.11.2024 | 53,60 | 53,95 | 53,60 | 53,95 | 0,00% | - |
| 21.11.2024 | 53,68 | 54,05 | 53,00 | 53,95 | 0,94% | - |
| 20.11.2024 | 53,90 | 53,90 | 53,45 | 53,45 | -0,83% | - |
| 19.11.2024 | 53,60 | 53,90 | 53,60 | 53,90 | 1,99% | - |
| 18.11.2024 | 52,85 | 52,85 | 52,85 | 52,85 | 0,00% | - |
| 15.11.2024 | 53,20 | 53,20 | 52,85 | 52,85 | -1,67% | - |
| 14.11.2024 | 52,95 | 53,75 | 52,95 | 53,75 | 1,03% | - |
| 13.11.2024 | 53,75 | 53,75 | 53,20 | 53,20 | -2,12% | - |
| 12.11.2024 | 54,75 | 54,75 | 54,35 | 54,35 | -2,34% | - |
| 11.11.2024 | 55,65 | 55,65 | 55,65 | 55,65 | 0,36% | - |
| 08.11.2024 | 54,70 | 55,45 | 54,70 | 55,45 | 1,00% | - |
| 07.11.2024 | 54,00 | 54,90 | 54,00 | 54,90 | -2,83% | - |
| 06.11.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 2,08% | - |
| 05.11.2024 | 55,35 | 55,35 | 55,35 | 55,35 | -0,45% | - |
| 04.11.2024 | 56,00 | 56,00 | 55,60 | 55,60 | -0,98% | - |
| 01.11.2024 | 54,80 | 56,15 | 54,80 | 56,15 | 1,72% | - |
| 31.10.2024 | 55,95 | 55,95 | 55,20 | 55,20 | -2,39% | - |
| 30.10.2024 | 56,85 | 56,85 | 56,55 | 56,55 | -1,48% | - |
| 29.10.2024 | 57,35 | 57,40 | 57,35 | 57,40 | -0,17% | - |
| 28.10.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 1,86% | - |
| 25.10.2024 | 56,45 | 56,45 | 56,45 | 56,45 | -1,83% | - |
| 24.10.2024 | 58,35 | 58,35 | 57,50 | 57,50 | -0,86% | - |
| 23.10.2024 | 58,40 | 58,40 | 58,00 | 58,00 | -1,28% | - |
| 22.10.2024 | 58,80 | 58,80 | 58,75 | 58,75 | -0,93% | - |
| 21.10.2024 | 59,60 | 59,60 | 59,30 | 59,30 | -3,50% | - |
| 18.10.2024 | 61,45 | 61,45 | 61,45 | 61,45 | -0,41% | - |
| 17.10.2024 | 60,25 | 61,70 | 60,25 | 61,70 | 1,40% | - |
| 16.10.2024 | 60,60 | 60,85 | 60,60 | 60,85 | -0,65% | - |
| 15.10.2024 | 61,20 | 61,25 | 61,20 | 61,25 | 0,49% | - |
| 14.10.2024 | 60,00 | 60,95 | 60,00 | 60,95 | 2,09% | - |
| 11.10.2024 | 59,70 | 59,70 | 59,70 | 59,70 | -0,67% | - |
| 10.10.2024 | 60,85 | 60,85 | 60,10 | 60,10 | -2,12% | - |
| 09.10.2024 | 60,70 | 61,40 | 60,70 | 61,40 | 1,24% | - |
| 08.10.2024 | 59,90 | 60,65 | 59,90 | 60,65 | 0,58% | - |
| 07.10.2024 | 60,90 | 60,90 | 60,30 | 60,30 | -0,50% | - |
| 04.10.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -0,49% | - |
| 03.10.2024 | 60,50 | 60,90 | 60,50 | 60,90 | -0,81% | - |
| 02.10.2024 | 61,50 | 61,50 | 61,40 | 61,40 | -0,57% | - |
| 01.10.2024 | 61,75 | 61,75 | 61,75 | 61,75 | -0,88% | - |
| 30.09.2024 | 62,30 | 62,30 | 62,30 | 62,30 | -0,16% | - |
| 27.09.2024 | 61,95 | 62,40 | 61,95 | 62,40 | -0,32% | - |
| 26.09.2024 | 62,05 | 62,60 | 62,05 | 62,60 | 2,29% | - |
| 25.09.2024 | 61,05 | 61,20 | 61,05 | 61,20 | 0,25% | - |
| 24.09.2024 | 61,00 | 61,05 | 61,00 | 61,05 | 2,95% | - |
| 23.09.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -0,75% | - |
| 20.09.2024 | 59,50 | 59,75 | 59,50 | 59,75 | -0,58% | - |
| 19.09.2024 | 60,10 | 60,10 | 60,10 | 60,10 | 1,18% | - |
| 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% | - |