68,850€
1,40%
Echtzeit-Aktienkurs INTERTEK GROUP LS-,01
Bid:
Ask:
Aktienkurse zur INTERTEK GROUP LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 68,48 | 69,15 | 68,38 | 68,85 | 0,66% | - |
| 17.09.2026 | 69,20 | 69,45 | 68,35 | 68,40 | -0,69% | - |
| 16.09.2026 | 69,25 | 69,28 | 68,63 | 68,88 | -0,22% | - |
| 15.09.2026 | 69,15 | 69,28 | 68,90 | 69,03 | -0,22% | - |
| 14.09.2026 | 68,45 | 69,25 | 68,33 | 69,18 | 0,65% | - |
| 11.09.2026 | 68,75 | 68,95 | 68,63 | 68,73 | 1,22% | - |
| 10.09.2026 | 68,78 | 68,83 | 67,90 | 67,90 | -0,95% | - |
| 09.09.2026 | 68,48 | 68,80 | 68,08 | 68,55 | 0,22% | - |
| 08.09.2026 | 68,48 | 69,08 | 68,38 | 68,40 | -0,36% | - |
| 07.09.2026 | 68,45 | 69,03 | 68,13 | 68,65 | 0,11% | - |
| 04.09.2026 | 68,58 | 68,75 | 68,38 | 68,58 | 0,11% | - |
| 03.09.2026 | 68,58 | 68,63 | 68,33 | 68,50 | -0,15% | - |
| 02.09.2026 | 68,38 | 68,70 | 68,28 | 68,60 | 0,29% | - |
| 01.09.2026 | 68,18 | 69,08 | 68,03 | 68,40 | 0,55% | - |
| 31.08.2026 | 68,80 | 68,90 | 67,88 | 68,03 | -1,09% | - |
| 28.08.2026 | 68,85 | 69,05 | 68,68 | 68,78 | 0,07% | - |
| 27.08.2026 | 69,00 | 69,00 | 68,38 | 68,73 | 0,07% | - |
| 26.08.2026 | 68,95 | 69,00 | 68,50 | 68,68 | -0,29% | - |
| 25.08.2026 | 69,23 | 69,33 | 68,55 | 68,88 | -0,18% | - |
| 24.08.2026 | 68,65 | 69,23 | 68,55 | 69,00 | 0,40% | - |
| 21.08.2026 | 68,85 | 68,95 | 68,25 | 68,73 | 0,07% | - |
| 20.08.2026 | 68,55 | 69,20 | 68,33 | 68,68 | 0,15% | - |
| 19.08.2026 | 68,88 | 69,18 | 68,33 | 68,58 | -0,65% | - |
| 18.08.2026 | 68,53 | 69,03 | 68,43 | 69,03 | 0,33% | - |
| 17.08.2026 | 69,00 | 69,18 | 68,53 | 68,80 | -0,04% | - |
| 14.08.2026 | 68,90 | 68,95 | 68,48 | 68,83 | -0,22% | - |
| 13.08.2026 | 69,05 | 69,15 | 68,58 | 68,98 | 0,77% | - |
| 12.08.2026 | 68,88 | 68,98 | 68,45 | 68,45 | 0,29% | - |
| 11.08.2026 | 68,90 | 68,90 | 68,25 | 68,25 | -0,84% | - |
| 10.08.2026 | 68,60 | 69,15 | 68,55 | 68,83 | 0,15% | - |
| 07.08.2026 | 68,70 | 69,00 | 68,55 | 68,73 | 0,15% | - |
| 06.08.2026 | 68,73 | 68,80 | 68,38 | 68,63 | -0,04% | - |
| 05.08.2026 | 68,95 | 68,95 | 68,30 | 68,65 | -0,25% | - |
| 04.08.2026 | 69,00 | 69,15 | 68,15 | 68,83 | -0,07% | - |
| 03.08.2026 | 69,33 | 69,43 | 68,55 | 68,88 | -0,04% | - |
| 31.07.2026 | 69,20 | 69,25 | 68,58 | 68,90 | 0,07% | - |
| 30.07.2026 | 67,85 | 68,88 | 67,68 | 68,85 | 1,62% | - |
| 29.07.2026 | 68,48 | 68,68 | 67,73 | 67,75 | -0,66% | - |
| 28.07.2026 | 68,78 | 68,93 | 68,20 | 68,20 | -1,23% | - |
| 27.07.2026 | 69,20 | 69,38 | 68,38 | 69,05 | 0,88% | - |
| 24.07.2026 | 68,48 | 68,78 | 68,33 | 68,45 | -0,22% | - |
| 23.07.2026 | 68,50 | 69,08 | 68,33 | 68,60 | -0,11% | - |
| 22.07.2026 | 68,88 | 68,98 | 68,58 | 68,68 | -0,40% | - |
| 21.07.2026 | 69,20 | 69,25 | 68,70 | 68,95 | 0,40% | - |
| 20.07.2026 | 68,93 | 69,45 | 68,68 | 68,68 | -0,47% | - |
| 17.07.2026 | 68,33 | 69,23 | 68,18 | 69,00 | 0,88% | - |
| 16.07.2026 | 69,35 | 69,55 | 68,40 | 68,40 | -1,44% | - |
| 15.07.2026 | 68,88 | 69,48 | 67,78 | 69,40 | 2,06% | - |
| 14.07.2026 | 68,38 | 68,70 | 68,00 | 68,00 | -0,51% | - |
| 13.07.2026 | 66,78 | 69,00 | 66,58 | 68,35 | 1,00% | - |
| 10.07.2026 | 68,60 | 68,85 | 67,53 | 67,68 | -0,77% | - |
| 09.07.2026 | 69,23 | 69,33 | 68,20 | 68,20 | -1,02% | - |
| 08.07.2026 | 67,60 | 69,20 | 67,45 | 68,90 | 1,58% | - |
| 07.07.2026 | 67,75 | 68,20 | 67,65 | 67,83 | -0,11% | - |
| 06.07.2026 | 68,15 | 68,33 | 67,63 | 67,90 | -0,37% | - |
| 03.07.2026 | 68,15 | 68,30 | 68,05 | 68,15 | 0,18% | - |
| 02.07.2026 | 68,03 | 68,18 | 67,73 | 68,03 | -0,07% | - |
| 01.07.2026 | 67,40 | 68,13 | 67,20 | 68,08 | 0,96% | - |
| 30.06.2026 | 67,65 | 67,90 | 67,38 | 67,43 | 0,00% | - |
| 29.06.2026 | 68,10 | 68,10 | 67,28 | 67,43 | -0,37% | - |
| 26.06.2026 | 67,28 | 67,85 | 67,28 | 67,68 | -0,18% | - |
| 25.06.2026 | 67,73 | 68,03 | 67,45 | 67,80 | 0,33% | - |
| 24.06.2026 | 67,55 | 68,00 | 67,35 | 67,58 | 0,22% | - |
| 23.06.2026 | 67,08 | 67,80 | 66,98 | 67,43 | -0,41% | - |
| 22.06.2026 | 67,45 | 67,83 | 67,25 | 67,70 | 0,59% | - |
| 19.06.2026 | 66,90 | 67,60 | 66,85 | 67,30 | 1,13% | - |
| 18.06.2026 | 66,03 | 67,73 | 66,03 | 66,55 | 1,02% | - |
| 17.06.2026 | 66,03 | 66,33 | 65,78 | 65,88 | -0,08% | - |
| 16.06.2026 | 65,98 | 66,40 | 65,90 | 65,93 | -0,11% | - |
| 15.06.2026 | 65,35 | 66,20 | 65,33 | 66,00 | 1,07% | - |
| 12.06.2026 | 65,35 | 67,43 | 65,03 | 65,30 | -0,34% | - |
| 11.06.2026 | 63,85 | 65,90 | 63,75 | 65,53 | 2,82% | - |
| 10.06.2026 | 64,80 | 64,98 | 63,68 | 63,73 | -2,07% | - |
| 09.06.2026 | 64,98 | 65,20 | 64,13 | 65,08 | 0,12% | - |
| 08.06.2026 | 62,75 | 65,13 | 62,60 | 65,00 | 3,75% | - |
| 05.06.2026 | 62,60 | 63,88 | 62,60 | 62,65 | 0,40% | - |
| 04.06.2026 | 61,63 | 62,85 | 61,63 | 62,40 | 1,26% | - |
| 03.06.2026 | 62,43 | 62,85 | 61,55 | 61,63 | -1,32% | - |
| 02.06.2026 | 62,55 | 62,93 | 61,95 | 62,45 | 0,00% | - |
| 01.06.2026 | 61,00 | 62,58 | 61,00 | 62,45 | 0,40% | - |
| 29.05.2026 | 62,90 | 62,90 | 62,10 | 62,20 | -0,76% | - |
| 28.05.2026 | 62,60 | 63,05 | 62,38 | 62,68 | -2,41% | - |
| 27.05.2026 | 63,83 | 64,45 | 63,68 | 64,23 | -0,12% | - |
| 26.05.2026 | 65,18 | 65,33 | 64,03 | 64,30 | -1,76% | - |
| 25.05.2026 | 64,75 | 65,55 | 64,55 | 65,45 | 2,55% | - |
| 22.05.2026 | 64,45 | 64,68 | 63,83 | 63,83 | -1,08% | - |
| 21.05.2026 | 63,68 | 64,85 | 63,43 | 64,53 | 0,86% | - |
| 20.05.2026 | 63,65 | 64,25 | 63,63 | 63,98 | 0,12% | - |
| 19.05.2026 | 64,35 | 64,90 | 63,80 | 63,90 | -1,16% | - |
| 18.05.2026 | 63,95 | 65,18 | 63,80 | 64,65 | 0,27% | - |
| 15.05.2026 | 64,35 | 65,43 | 64,30 | 64,48 | -0,27% | - |
| 14.05.2026 | 65,55 | 65,95 | 64,65 | 64,65 | -0,96% | - |
| 13.05.2026 | 62,45 | 66,48 | 62,35 | 65,28 | 4,94% | - |
| 12.05.2026 | 58,08 | 64,50 | 57,88 | 62,20 | 6,28% | 38.454,00 |
| 11.05.2026 | 57,75 | 60,00 | 56,88 | 58,53 | 0,77% | 1.959,00 |
| 08.05.2026 | 58,35 | 58,53 | 54,23 | 58,08 | -0,26% | - |
| 07.05.2026 | 59,53 | 60,45 | 58,20 | 58,23 | -1,31% | - |
| 06.05.2026 | 59,58 | 60,03 | 58,95 | 59,00 | 0,00% | - |
| 05.05.2026 | 54,35 | 65,55 | 54,25 | 59,00 | 8,66% | 1.873,00 |
| 04.05.2026 | 55,78 | 55,83 | 54,05 | 54,30 | -2,60% | - |