48,470€
-1,84%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 50,85 | 51,18 | 48,91 | 49,37 | -0,02% | - |
| 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% | - |
| 13.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 10.01.2025 | 57,40 | 57,40 | 57,00 | 57,00 | -1,55% | - |
| 09.01.2025 | 56,70 | 57,90 | 56,70 | 57,90 | 1,49% | - |
| 08.01.2025 | 57,35 | 57,35 | 57,05 | 57,05 | 0,44% | - |
| 07.01.2025 | 56,00 | 56,80 | 56,00 | 56,80 | 0,80% | - |
| 06.01.2025 | 56,35 | 56,35 | 56,35 | 56,35 | 0,45% | - |
| 03.01.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,09% | - |
| 02.01.2025 | 56,55 | 56,55 | 56,05 | 56,05 | 0,27% | - |
| 30.12.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,53% | - |
| 27.12.2024 | 56,10 | 56,20 | 56,10 | 56,20 | -0,27% | - |
| 23.12.2024 | 55,90 | 56,35 | 55,90 | 56,35 | 0,27% | - |
| 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% | - |