53,600€
0,47%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 53,73 | 54,08 | 53,43 | 53,60 | -0,19% | - |
| 08.01.2026 | 53,75 | 53,85 | 52,28 | 53,70 | 0,37% | - |
| 07.01.2026 | 54,08 | 54,18 | 53,15 | 53,50 | -0,37% | - |
| 06.01.2026 | 53,65 | 54,18 | 53,20 | 53,70 | 1,03% | - |
| 05.01.2026 | 53,10 | 53,58 | 52,33 | 53,15 | 0,66% | - |
| 02.01.2026 | 53,10 | 53,68 | 52,50 | 52,80 | -0,75% | - |
| 30.12.2025 | 53,58 | 53,65 | 53,00 | 53,20 | 0,47% | - |
| 29.12.2025 | 53,40 | 53,90 | 52,95 | 52,95 | -0,98% | - |
| 23.12.2025 | 52,90 | 53,90 | 52,90 | 53,48 | 1,66% | - |
| 22.12.2025 | 53,58 | 53,80 | 52,60 | 52,60 | 0,77% | 40,00 |
| 19.12.2025 | 52,03 | 52,20 | 52,00 | 52,20 | -0,67% | - |
| 18.12.2025 | 51,43 | 52,60 | 51,40 | 52,55 | 2,34% | - |
| 17.12.2025 | 51,43 | 52,25 | 51,35 | 51,35 | 0,98% | - |
| 16.12.2025 | 50,35 | 52,13 | 50,29 | 50,85 | -0,68% | - |
| 15.12.2025 | 50,35 | 51,53 | 50,31 | 51,20 | 0,49% | - |
| 12.12.2025 | 50,42 | 51,08 | 50,42 | 50,95 | 0,74% | - |
| 11.12.2025 | 50,53 | 50,58 | 50,46 | 50,58 | -0,25% | - |
| 10.12.2025 | 50,29 | 51,03 | 50,29 | 50,70 | -0,20% | - |
| 09.12.2025 | 51,78 | 52,25 | 50,80 | 50,80 | -2,12% | - |
| 08.12.2025 | 52,10 | 53,08 | 51,90 | 51,90 | 0,00% | - |
| 05.12.2025 | 52,58 | 53,88 | 51,90 | 51,90 | -0,95% | - |
| 04.12.2025 | 52,48 | 53,40 | 52,40 | 52,40 | 0,67% | - |
| 03.12.2025 | 51,80 | 53,00 | 51,80 | 52,05 | 0,97% | - |
| 02.12.2025 | 52,15 | 52,85 | 51,55 | 51,55 | -0,58% | - |
| 01.12.2025 | 52,38 | 53,18 | 51,78 | 51,85 | -1,33% | - |
| 28.11.2025 | 52,40 | 53,48 | 52,33 | 52,55 | 0,67% | - |
| 27.11.2025 | 52,50 | 53,38 | 52,20 | 52,20 | -0,19% | - |
| 26.11.2025 | 52,10 | 53,28 | 52,08 | 52,30 | 0,87% | - |
| 25.11.2025 | 55,03 | 55,03 | 51,85 | 51,85 | -5,64% | - |
| 24.11.2025 | 54,88 | 55,93 | 54,85 | 54,95 | 1,29% | - |
| 21.11.2025 | 54,13 | 55,33 | 53,45 | 54,25 | -0,28% | - |
| 20.11.2025 | 54,48 | 55,55 | 54,18 | 54,40 | 1,30% | - |
| 19.11.2025 | 54,00 | 54,98 | 53,70 | 53,70 | 0,09% | - |
| 18.11.2025 | 55,45 | 55,53 | 53,65 | 53,65 | -2,37% | - |
| 17.11.2025 | 55,20 | 56,48 | 54,95 | 54,95 | -0,27% | - |
| 14.11.2025 | 55,65 | 56,53 | 55,10 | 55,10 | -1,96% | 75,00 |
| 13.11.2025 | 56,88 | 57,80 | 56,20 | 56,20 | -0,53% | - |
| 12.11.2025 | 56,68 | 57,85 | 56,50 | 56,50 | 0,00% | - |
| 11.11.2025 | 57,68 | 57,83 | 56,50 | 56,50 | 0,18% | - |
| 10.11.2025 | 56,03 | 57,53 | 56,00 | 56,40 | 0,67% | - |
| 07.11.2025 | 56,70 | 57,90 | 55,98 | 56,03 | -0,84% | - |
| 06.11.2025 | 57,75 | 58,63 | 56,50 | 56,50 | -1,99% | - |
| 05.11.2025 | 57,88 | 58,88 | 57,35 | 57,65 | 0,17% | - |
| 04.11.2025 | 57,15 | 58,38 | 56,90 | 57,55 | 1,50% | - |
| 03.11.2025 | 57,35 | 58,38 | 56,70 | 56,70 | -0,79% | - |
| 31.10.2025 | 58,15 | 58,15 | 57,15 | 57,15 | 1,69% | - |
| 30.10.2025 | 57,15 | 58,28 | 56,20 | 56,20 | 0,00% | - |
| 29.10.2025 | 57,25 | 58,13 | 56,20 | 56,20 | -1,66% | - |
| 28.10.2025 | 58,68 | 58,73 | 57,15 | 57,15 | -1,97% | - |
| 27.10.2025 | 57,95 | 58,83 | 57,88 | 58,30 | 0,43% | - |
| 24.10.2025 | 57,35 | 58,58 | 57,33 | 58,05 | 2,29% | - |
| 23.10.2025 | 56,58 | 58,30 | 56,58 | 56,75 | 0,53% | - |
| 22.10.2025 | 57,10 | 57,50 | 56,15 | 56,45 | 0,89% | - |
| 21.10.2025 | 55,90 | 57,30 | 55,88 | 55,95 | 0,63% | - |
| 20.10.2025 | 55,48 | 56,75 | 55,43 | 55,60 | 0,91% | - |
| 17.10.2025 | 54,78 | 56,03 | 54,58 | 55,10 | 0,36% | - |
| 16.10.2025 | 55,15 | 56,43 | 54,90 | 54,90 | 0,09% | - |
| 15.10.2025 | 55,05 | 56,10 | 54,85 | 54,85 | 0,73% | - |
| 14.10.2025 | 54,93 | 55,73 | 54,45 | 54,45 | -1,09% | - |
| 13.10.2025 | 56,08 | 56,78 | 55,05 | 55,05 | -2,65% | - |
| 10.10.2025 | 56,35 | 57,40 | 56,23 | 56,55 | 0,27% | - |
| 09.10.2025 | 56,45 | 57,45 | 56,40 | 56,40 | -0,35% | - |
| 08.10.2025 | 57,65 | 57,73 | 56,60 | 56,60 | 0,27% | - |
| 07.10.2025 | 57,15 | 58,08 | 56,45 | 56,45 | -0,35% | - |
| 06.10.2025 | 56,15 | 57,98 | 56,05 | 56,65 | 1,25% | - |
| 03.10.2025 | 54,95 | 57,00 | 54,93 | 55,95 | 2,29% | - |
| 02.10.2025 | 54,95 | 55,73 | 54,70 | 54,70 | -0,82% | - |
| 01.10.2025 | 53,48 | 55,78 | 53,43 | 55,15 | 3,28% | - |
| 30.09.2025 | 52,75 | 54,45 | 52,73 | 53,40 | 2,40% | - |
| 29.09.2025 | 52,30 | 53,68 | 52,15 | 52,15 | 0,29% | - |
| 26.09.2025 | 52,90 | 53,03 | 52,00 | 52,00 | 0,19% | - |
| 25.09.2025 | 52,30 | 53,20 | 51,90 | 51,90 | -0,57% | - |
| 24.09.2025 | 52,73 | 53,28 | 52,20 | 52,20 | -1,60% | - |
| 23.09.2025 | 52,73 | 53,65 | 52,70 | 53,05 | 0,95% | - |
| 22.09.2025 | 53,95 | 53,95 | 52,55 | 52,55 | -0,85% | - |
| 19.09.2025 | 54,08 | 54,08 | 53,00 | 53,00 | -0,75% | - |
| 18.09.2025 | 53,30 | 54,30 | 53,23 | 53,40 | 0,56% | - |
| 17.09.2025 | 53,23 | 54,15 | 53,10 | 53,10 | -0,38% | - |
| 16.09.2025 | 54,23 | 54,40 | 53,30 | 53,30 | 0,09% | - |
| 15.09.2025 | 53,78 | 55,13 | 53,25 | 53,25 | -0,84% | - |
| 12.09.2025 | 53,50 | 54,78 | 53,38 | 53,70 | 0,94% | - |
| 11.09.2025 | 53,48 | 54,20 | 53,20 | 53,20 | 0,19% | - |
| 10.09.2025 | 54,08 | 55,03 | 53,10 | 53,10 | -1,12% | - |
| 09.09.2025 | 54,95 | 55,13 | 53,70 | 53,70 | -1,65% | - |
| 08.09.2025 | 53,93 | 55,10 | 53,93 | 54,60 | 1,77% | - |
| 05.09.2025 | 53,18 | 54,63 | 53,15 | 53,65 | 1,23% | - |
| 04.09.2025 | 53,10 | 53,95 | 53,00 | 53,00 | 0,38% | - |
| 03.09.2025 | 52,63 | 53,70 | 52,60 | 52,80 | 0,86% | - |
| 02.09.2025 | 54,03 | 54,25 | 52,35 | 52,35 | -1,97% | - |
| 01.09.2025 | 53,63 | 54,55 | 53,40 | 53,40 | -0,28% | - |
| 29.08.2025 | 54,50 | 54,70 | 53,55 | 53,55 | -0,19% | - |
| 28.08.2025 | 53,95 | 55,00 | 53,65 | 53,65 | -0,46% | - |
| 27.08.2025 | 54,80 | 55,18 | 53,90 | 53,90 | 0,09% | - |
| 26.08.2025 | 55,13 | 55,45 | 53,85 | 53,85 | -1,55% | - |
| 25.08.2025 | 54,90 | 55,18 | 53,98 | 54,70 | -0,59% | - |
| 22.08.2025 | 54,95 | 55,38 | 54,48 | 55,03 | 0,55% | - |
| 21.08.2025 | 54,60 | 55,73 | 54,58 | 54,73 | -0,73% | - |
| 20.08.2025 | 54,50 | 55,68 | 54,13 | 55,13 | 1,19% | - |
| 19.08.2025 | 53,38 | 54,80 | 53,35 | 54,48 | 1,07% | - |
| 18.08.2025 | 54,20 | 54,58 | 53,33 | 53,90 | 0,09% | - |