55,800€
-0,80%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 56,28 | 56,83 | 55,90 | 56,38 | -0,31% | - |
| 19.12.2024 | 56,75 | 57,30 | 56,30 | 56,55 | -1,87% | - |
| 18.12.2024 | 57,88 | 58,08 | 56,90 | 57,63 | 0,09% | - |
| 17.12.2024 | 56,73 | 58,23 | 56,73 | 57,58 | -0,35% | - |
| 16.12.2024 | 57,60 | 58,33 | 56,73 | 57,78 | 0,57% | - |
| 13.12.2024 | 57,50 | 58,55 | 57,40 | 57,45 | -1,25% | - |
| 12.12.2024 | 57,90 | 58,80 | 57,88 | 58,18 | -0,64% | - |
| 11.12.2024 | 57,23 | 58,80 | 57,15 | 58,55 | 0,69% | - |
| 10.12.2024 | 57,18 | 58,73 | 57,13 | 58,15 | -0,09% | - |
| 09.12.2024 | 58,30 | 59,13 | 57,65 | 58,20 | -0,30% | - |
| 06.12.2024 | 57,83 | 59,13 | 57,83 | 58,38 | -0,64% | - |
| 05.12.2024 | 56,95 | 59,08 | 56,85 | 58,75 | 2,17% | - |
| 04.12.2024 | 56,08 | 57,68 | 55,98 | 57,50 | 1,46% | - |
| 03.12.2024 | 55,75 | 57,15 | 55,75 | 56,68 | 0,62% | - |
| 02.12.2024 | 56,38 | 57,23 | 56,23 | 56,33 | -0,49% | - |
| 29.11.2024 | 56,35 | 57,48 | 56,28 | 56,60 | -0,70% | - |
| 28.11.2024 | 56,60 | 57,60 | 56,58 | 57,00 | -0,13% | - |
| 27.11.2024 | 56,43 | 57,45 | 55,75 | 57,08 | 1,11% | - |
| 26.11.2024 | 54,10 | 56,75 | 54,00 | 56,45 | 3,91% | - |
| 25.11.2024 | 53,53 | 54,93 | 53,50 | 54,33 | 0,60% | - |
| 22.11.2024 | 53,80 | 54,60 | 53,03 | 54,00 | 0,75% | - |
| 21.11.2024 | 52,88 | 54,05 | 52,80 | 53,60 | 0,56% | - |
| 20.11.2024 | 53,30 | 54,68 | 53,23 | 53,30 | -0,98% | - |
| 19.11.2024 | 54,05 | 54,40 | 53,23 | 53,83 | 0,19% | - |
| 18.11.2024 | 52,43 | 53,95 | 52,23 | 53,73 | 1,75% | - |
| 15.11.2024 | 53,90 | 54,18 | 52,78 | 52,80 | -2,45% | - |
| 14.11.2024 | 53,25 | 54,40 | 52,43 | 54,13 | 1,83% | - |
| 13.11.2024 | 54,33 | 54,53 | 53,05 | 53,15 | -2,03% | - |
| 12.11.2024 | 55,55 | 55,68 | 54,23 | 54,25 | -3,25% | - |
| 11.11.2024 | 54,98 | 56,65 | 54,95 | 56,08 | 1,22% | - |
| 08.11.2024 | 55,05 | 55,95 | 54,18 | 55,40 | 1,23% | - |
| 07.11.2024 | 54,70 | 55,43 | 53,88 | 54,73 | 0,92% | - |
| 06.11.2024 | 57,40 | 57,85 | 54,18 | 54,23 | -4,20% | - |
| 05.11.2024 | 55,08 | 57,15 | 55,03 | 56,60 | 1,39% | - |
| 04.11.2024 | 55,68 | 56,80 | 55,53 | 55,83 | -1,06% | - |
| 01.11.2024 | 54,60 | 56,90 | 54,55 | 56,43 | 2,36% | - |
| 31.10.2024 | 56,53 | 56,63 | 55,03 | 55,13 | -3,03% | - |
| 30.10.2024 | 56,60 | 57,53 | 56,40 | 56,85 | -0,87% | - |
| 29.10.2024 | 57,80 | 58,25 | 56,98 | 57,35 | -0,22% | - |
| 28.10.2024 | 57,00 | 58,28 | 56,73 | 57,48 | 0,17% | - |
| 25.10.2024 | 57,58 | 57,98 | 56,48 | 57,38 | -1,38% | - |
| 24.10.2024 | 57,38 | 59,05 | 57,38 | 58,18 | 0,56% | - |
| 23.10.2024 | 58,13 | 59,23 | 57,78 | 57,85 | -1,49% | - |
| 22.10.2024 | 58,58 | 59,58 | 58,48 | 58,73 | -0,89% | - |
| 21.10.2024 | 61,53 | 61,58 | 59,15 | 59,25 | -3,34% | - |
| 18.10.2024 | 61,05 | 62,48 | 60,98 | 61,30 | -1,21% | - |
| 17.10.2024 | 61,20 | 62,23 | 60,23 | 62,05 | 1,97% | - |
| 16.10.2024 | 61,43 | 61,93 | 60,80 | 60,85 | -1,14% | - |
| 15.10.2024 | 60,30 | 62,13 | 60,30 | 61,55 | 1,23% | - |
| 14.10.2024 | 59,75 | 61,18 | 59,65 | 60,80 | 0,75% | - |
| 11.10.2024 | 59,45 | 60,88 | 59,40 | 60,35 | 0,42% | - |
| 10.10.2024 | 61,53 | 61,63 | 60,08 | 60,10 | -1,92% | - |
| 09.10.2024 | 60,88 | 61,68 | 59,95 | 61,28 | 1,20% | - |
| 08.10.2024 | 60,28 | 61,23 | 59,45 | 60,55 | -0,25% | - |
| 07.10.2024 | 60,05 | 62,20 | 60,00 | 60,70 | -0,04% | - |
| 04.10.2024 | 60,40 | 61,48 | 60,38 | 60,73 | -0,82% | - |
| 03.10.2024 | 61,10 | 61,68 | 60,85 | 61,23 | -0,65% | - |
| 02.10.2024 | 61,68 | 62,55 | 61,25 | 61,63 | -0,44% | - |
| 01.10.2024 | 61,43 | 63,10 | 61,35 | 61,90 | -0,08% | - |
| 30.09.2024 | 61,95 | 63,08 | 61,75 | 61,95 | -1,27% | - |
| 27.09.2024 | 61,93 | 63,23 | 61,83 | 62,75 | 0,32% | - |
| 26.09.2024 | 61,13 | 63,05 | 61,13 | 62,55 | 1,62% | - |
| 25.09.2024 | 60,10 | 62,40 | 59,95 | 61,55 | 0,78% | - |
| 24.09.2024 | 60,28 | 61,83 | 60,28 | 61,08 | 0,70% | - |
| 23.09.2024 | 60,28 | 61,03 | 59,73 | 60,65 | 0,83% | - |
| 20.09.2024 | 58,95 | 60,55 | 58,90 | 60,15 | 0,71% | - |
| 19.09.2024 | 59,70 | 61,13 | 59,63 | 59,73 | -0,21% | - |
| 18.09.2024 | 59,23 | 60,63 | 59,23 | 59,85 | -0,50% | - |
| 17.09.2024 | 60,25 | 60,93 | 59,78 | 60,15 | 0,63% | - |
| 16.09.2024 | 59,55 | 60,40 | 59,30 | 59,78 | -0,50% | - |
| 13.09.2024 | 58,30 | 60,63 | 58,23 | 60,08 | 2,04% | - |
| 12.09.2024 | 59,80 | 59,88 | 58,38 | 58,88 | -0,51% | - |
| 11.09.2024 | 58,68 | 59,85 | 58,68 | 59,18 | -0,46% | - |
| 10.09.2024 | 58,65 | 60,45 | 58,58 | 59,45 | -0,13% | - |
| 09.09.2024 | 58,43 | 60,28 | 58,43 | 59,53 | 1,41% | - |
| 06.09.2024 | 58,03 | 59,90 | 57,98 | 58,70 | -0,13% | - |
| 05.09.2024 | 57,68 | 59,38 | 57,55 | 58,78 | 0,73% | - |
| 04.09.2024 | 58,20 | 59,00 | 57,70 | 58,35 | -0,47% | - |
| 03.09.2024 | 58,80 | 59,45 | 57,90 | 58,63 | 0,09% | - |
| 02.09.2024 | 58,15 | 59,10 | 58,10 | 58,58 | -0,21% | - |
| 30.08.2024 | 58,55 | 59,65 | 58,35 | 58,70 | 1,82% | - |
| 29.08.2024 | 58,00 | 59,08 | 57,10 | 57,65 | 0,00% | - |
| 28.08.2024 | 56,40 | 58,35 | 56,40 | 57,65 | 1,41% | - |
| 27.08.2024 | 56,58 | 57,40 | 56,30 | 56,85 | 2,20% | - |
| 26.08.2024 | 56,50 | 56,75 | 55,53 | 55,63 | -1,16% | - |
| 23.08.2024 | 56,30 | 56,83 | 55,98 | 56,28 | 0,54% | - |
| 22.08.2024 | 55,30 | 56,63 | 55,28 | 55,98 | 0,04% | - |
| 21.08.2024 | 54,90 | 56,38 | 54,85 | 55,95 | 0,72% | - |
| 20.08.2024 | 55,38 | 56,60 | 55,25 | 55,55 | -0,94% | - |
| 19.08.2024 | 54,78 | 56,63 | 54,68 | 56,08 | 1,22% | - |
| 16.08.2024 | 55,53 | 56,45 | 55,33 | 55,40 | -1,16% | - |
| 15.08.2024 | 55,58 | 56,50 | 54,78 | 56,05 | 1,59% | - |
| 14.08.2024 | 54,55 | 55,63 | 54,43 | 55,18 | 0,41% | - |
| 13.08.2024 | 54,10 | 55,55 | 54,05 | 54,95 | 2,14% | - |
| 12.08.2024 | 54,43 | 55,30 | 53,80 | 53,80 | -1,47% | - |
| 09.08.2024 | 53,98 | 55,03 | 53,15 | 54,60 | 1,63% | - |
| 08.08.2024 | 54,00 | 54,25 | 53,18 | 53,73 | -1,69% | - |
| 07.08.2024 | 53,45 | 54,93 | 53,20 | 54,65 | 2,39% | - |
| 06.08.2024 | 54,65 | 55,60 | 53,28 | 53,38 | -2,24% | - |
| 05.08.2024 | 56,20 | 56,93 | 53,60 | 54,60 | -6,19% | - |