56,250€
0,18%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 55,85 | 57,25 | 55,83 | 56,58 | 0,13% | - |
| 04.06.2025 | 56,00 | 57,48 | 55,90 | 56,50 | 0,09% | - |
| 03.06.2025 | 55,80 | 56,85 | 55,75 | 56,45 | 0,04% | - |
| 02.06.2025 | 56,25 | 57,08 | 56,20 | 56,43 | -0,92% | - |
| 30.05.2025 | 56,65 | 57,73 | 56,13 | 56,95 | 1,20% | - |
| 29.05.2025 | 56,00 | 57,60 | 56,00 | 56,28 | -1,96% | - |
| 28.05.2025 | 56,73 | 58,23 | 56,73 | 57,40 | -0,04% | - |
| 27.05.2025 | 56,68 | 58,58 | 56,63 | 57,43 | 1,10% | - |
| 26.05.2025 | 56,68 | 57,65 | 56,65 | 56,80 | 0,40% | - |
| 23.05.2025 | 55,98 | 57,53 | 55,88 | 56,58 | 0,00% | - |
| 22.05.2025 | 58,25 | 58,25 | 56,10 | 56,58 | -2,71% | - |
| 21.05.2025 | 58,13 | 59,28 | 58,03 | 58,15 | -1,23% | - |
| 20.05.2025 | 59,05 | 59,55 | 58,15 | 58,88 | 0,17% | - |
| 19.05.2025 | 58,18 | 59,23 | 58,03 | 58,78 | -0,42% | - |
| 16.05.2025 | 58,58 | 59,93 | 58,58 | 59,03 | -0,30% | - |
| 15.05.2025 | 58,55 | 59,65 | 57,75 | 59,20 | 1,15% | - |
| 14.05.2025 | 57,98 | 59,65 | 57,93 | 58,53 | -0,68% | - |
| 13.05.2025 | 57,05 | 59,08 | 57,05 | 58,93 | 1,86% | - |
| 12.05.2025 | 55,70 | 58,53 | 55,65 | 57,85 | 3,44% | - |
| 09.05.2025 | 54,73 | 56,33 | 54,63 | 55,93 | 1,36% | - |
| 08.05.2025 | 54,45 | 55,98 | 54,38 | 55,18 | 0,87% | - |
| 07.05.2025 | 54,20 | 55,33 | 54,18 | 54,70 | -0,50% | - |
| 06.05.2025 | 54,18 | 55,65 | 54,18 | 54,98 | 1,24% | - |
| 05.05.2025 | 54,10 | 54,48 | 54,08 | 54,30 | -1,05% | - |
| 02.05.2025 | 53,95 | 55,43 | 53,75 | 54,88 | 2,14% | - |
| 30.04.2025 | 54,35 | 54,40 | 53,53 | 53,73 | 0,14% | - |
| 29.04.2025 | 52,93 | 54,18 | 52,93 | 53,65 | 0,52% | - |
| 28.04.2025 | 53,08 | 54,50 | 53,05 | 53,38 | -0,84% | - |
| 25.04.2025 | 53,13 | 54,55 | 53,10 | 53,83 | 0,42% | - |
| 24.04.2025 | 53,60 | 53,93 | 53,13 | 53,60 | 0,28% | - |
| 23.04.2025 | 53,13 | 54,70 | 53,10 | 53,45 | 0,42% | - |
| 22.04.2025 | 52,43 | 53,60 | 52,40 | 53,23 | -0,19% | - |
| 17.04.2025 | 51,98 | 53,68 | 51,95 | 53,33 | 0,95% | - |
| 16.04.2025 | 53,45 | 53,88 | 52,30 | 52,83 | -1,90% | - |
| 15.04.2025 | 51,38 | 53,98 | 51,18 | 53,85 | 4,87% | - |
| 14.04.2025 | 50,55 | 51,93 | 50,53 | 51,35 | 1,28% | - |
| 11.04.2025 | 49,66 | 51,70 | 49,66 | 50,70 | 1,32% | - |
| 10.04.2025 | 49,82 | 52,43 | 49,79 | 50,04 | -4,50% | - |
| 09.04.2025 | 48,47 | 52,75 | 47,15 | 52,40 | 4,80% | - |
| 08.04.2025 | 49,97 | 51,18 | 49,16 | 50,00 | 1,36% | - |
| 07.04.2025 | 53,00 | 53,35 | 49,06 | 49,33 | -9,44% | - |
| 04.04.2025 | 57,15 | 57,43 | 53,93 | 54,48 | -4,97% | - |
| 03.04.2025 | 59,00 | 59,43 | 56,50 | 57,33 | -4,26% | - |
| 02.04.2025 | 59,48 | 60,50 | 59,35 | 59,88 | -0,62% | - |
| 01.04.2025 | 59,53 | 61,28 | 59,48 | 60,25 | 0,37% | - |
| 31.03.2025 | 59,58 | 60,78 | 59,20 | 60,03 | -0,12% | - |
| 28.03.2025 | 59,63 | 60,40 | 59,20 | 60,10 | 0,97% | - |
| 27.03.2025 | 58,65 | 60,00 | 58,55 | 59,53 | -0,17% | - |
| 26.03.2025 | 59,15 | 60,13 | 59,13 | 59,63 | -0,21% | - |
| 25.03.2025 | 58,50 | 60,20 | 58,48 | 59,75 | 0,84% | - |
| 24.03.2025 | 57,95 | 60,48 | 57,93 | 59,25 | 1,59% | - |
| 21.03.2025 | 58,75 | 58,88 | 58,13 | 58,33 | -0,34% | - |
| 20.03.2025 | 57,45 | 59,33 | 57,40 | 58,53 | 0,60% | - |
| 19.03.2025 | 57,03 | 58,70 | 56,98 | 58,18 | 1,09% | - |
| 18.03.2025 | 58,00 | 58,73 | 57,55 | 57,55 | -1,67% | - |
| 17.03.2025 | 58,43 | 59,15 | 58,00 | 58,53 | 0,43% | - |
| 14.03.2025 | 57,65 | 58,83 | 57,53 | 58,28 | 0,13% | - |
| 13.03.2025 | 59,35 | 59,78 | 57,95 | 58,20 | -2,10% | - |
| 12.03.2025 | 58,50 | 60,25 | 58,38 | 59,45 | 0,85% | - |
| 11.03.2025 | 61,25 | 61,85 | 58,70 | 58,95 | -4,50% | - |
| 10.03.2025 | 61,80 | 63,93 | 61,55 | 61,73 | -1,16% | - |
| 07.03.2025 | 62,00 | 62,70 | 61,25 | 62,45 | 0,28% | - |
| 06.03.2025 | 63,28 | 63,78 | 62,05 | 62,28 | 0,20% | - |
| 05.03.2025 | 64,95 | 65,43 | 62,15 | 62,15 | -4,60% | - |
| 04.03.2025 | 62,18 | 67,83 | 61,93 | 65,15 | 3,70% | - |
| 03.03.2025 | 62,95 | 63,18 | 62,18 | 62,83 | 0,08% | - |
| 28.02.2025 | 61,40 | 63,03 | 61,20 | 62,78 | 1,54% | - |
| 27.02.2025 | 61,95 | 63,05 | 61,38 | 61,83 | 0,08% | - |
| 26.02.2025 | 62,68 | 64,03 | 61,68 | 61,78 | -1,83% | - |
| 25.02.2025 | 63,13 | 63,75 | 62,03 | 62,93 | -0,28% | - |
| 24.02.2025 | 62,73 | 64,10 | 62,58 | 63,10 | -0,36% | 600,00 |
| 21.02.2025 | 62,95 | 64,50 | 62,93 | 63,33 | -0,35% | - |
| 20.02.2025 | 64,00 | 64,50 | 63,08 | 63,55 | 1,11% | - |
| 19.02.2025 | 63,35 | 64,83 | 62,85 | 62,85 | -1,91% | - |
| 18.02.2025 | 64,10 | 64,83 | 63,18 | 64,08 | 0,39% | - |
| 17.02.2025 | 63,93 | 64,35 | 63,33 | 63,83 | 0,16% | - |
| 14.02.2025 | 63,80 | 64,33 | 63,45 | 63,73 | 0,08% | - |
| 13.02.2025 | 63,43 | 65,65 | 63,43 | 63,68 | -0,47% | - |
| 12.02.2025 | 62,58 | 64,45 | 62,55 | 63,98 | 1,19% | - |
| 11.02.2025 | 60,58 | 63,73 | 60,50 | 63,23 | 3,14% | - |
| 10.02.2025 | 58,90 | 62,00 | 58,90 | 61,30 | 0,74% | - |
| 07.02.2025 | 60,13 | 61,50 | 60,10 | 60,85 | -0,41% | - |
| 06.02.2025 | 61,68 | 61,90 | 60,83 | 61,10 | -0,12% | - |
| 05.02.2025 | 59,88 | 61,53 | 59,83 | 61,18 | 0,25% | - |
| 04.02.2025 | 60,68 | 61,40 | 59,80 | 61,03 | 0,70% | - |
| 03.02.2025 | 60,65 | 61,20 | 60,33 | 60,60 | -0,82% | - |
| 31.01.2025 | 60,15 | 61,73 | 60,13 | 61,10 | 0,70% | - |
| 30.01.2025 | 60,00 | 61,43 | 60,00 | 60,68 | 0,08% | - |
| 29.01.2025 | 60,20 | 61,40 | 59,78 | 60,63 | 0,29% | - |
| 28.01.2025 | 59,50 | 61,18 | 59,48 | 60,45 | 0,42% | - |
| 27.01.2025 | 59,43 | 61,50 | 59,23 | 60,20 | 0,33% | - |
| 24.01.2025 | 60,25 | 60,30 | 59,43 | 60,00 | 1,65% | - |
| 23.01.2025 | 58,30 | 59,48 | 58,30 | 59,03 | -0,38% | - |
| 22.01.2025 | 58,73 | 60,10 | 58,63 | 59,25 | -0,13% | - |
| 21.01.2025 | 59,23 | 59,80 | 58,83 | 59,33 | -0,13% | - |
| 20.01.2025 | 57,98 | 59,53 | 57,93 | 59,40 | 1,37% | - |
| 17.01.2025 | 58,60 | 59,65 | 58,33 | 58,60 | 0,64% | - |
| 16.01.2025 | 56,78 | 58,73 | 56,73 | 58,23 | 1,75% | - |
| 15.01.2025 | 56,73 | 58,38 | 56,33 | 57,23 | 1,24% | - |
| 14.01.2025 | 56,75 | 58,05 | 56,43 | 56,53 | -1,35% | - |