55,600€
-0,36%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 56,55 | 57,88 | 55,68 | 56,30 | -0,40% | - |
| 24.07.2025 | 55,68 | 57,13 | 55,65 | 56,53 | 0,76% | - |
| 23.07.2025 | 55,85 | 57,15 | 55,70 | 56,10 | 0,36% | - |
| 22.07.2025 | 56,40 | 56,63 | 55,50 | 55,90 | -0,93% | - |
| 21.07.2025 | 56,55 | 57,10 | 55,78 | 56,43 | -0,18% | - |
| 18.07.2025 | 56,00 | 57,68 | 55,98 | 56,53 | 0,04% | - |
| 17.07.2025 | 56,30 | 57,35 | 56,28 | 56,50 | -0,31% | - |
| 16.07.2025 | 55,55 | 57,00 | 55,45 | 56,68 | 0,80% | - |
| 15.07.2025 | 55,83 | 57,25 | 55,75 | 56,23 | -0,09% | - |
| 14.07.2025 | 56,25 | 56,85 | 56,05 | 56,28 | -0,35% | - |
| 11.07.2025 | 56,80 | 57,68 | 56,40 | 56,48 | -1,78% | - |
| 10.07.2025 | 56,45 | 57,90 | 56,10 | 57,50 | 2,36% | - |
| 09.07.2025 | 56,33 | 57,05 | 56,03 | 56,18 | 0,13% | - |
| 08.07.2025 | 55,65 | 56,75 | 55,65 | 56,10 | -0,53% | - |
| 07.07.2025 | 55,20 | 56,80 | 55,15 | 56,40 | 0,76% | - |
| 04.07.2025 | 56,03 | 56,55 | 55,65 | 55,98 | -0,13% | - |
| 03.07.2025 | 55,68 | 56,63 | 55,33 | 56,05 | 1,31% | - |
| 02.07.2025 | 54,78 | 56,10 | 54,73 | 55,33 | 0,27% | - |
| 01.07.2025 | 54,93 | 55,78 | 54,90 | 55,18 | -0,45% | - |
| 30.06.2025 | 55,68 | 56,65 | 55,33 | 55,43 | -1,38% | - |
| 27.06.2025 | 55,18 | 56,70 | 55,18 | 56,20 | 0,99% | - |
| 26.06.2025 | 54,70 | 56,03 | 54,70 | 55,65 | 0,82% | - |
| 25.06.2025 | 55,25 | 56,38 | 55,18 | 55,20 | -1,08% | - |
| 24.06.2025 | 55,05 | 56,85 | 55,05 | 55,80 | 1,09% | - |
| 23.06.2025 | 53,45 | 55,58 | 53,35 | 55,20 | 1,15% | - |
| 20.06.2025 | 55,18 | 56,28 | 54,35 | 54,58 | -1,53% | - |
| 19.06.2025 | 55,80 | 56,05 | 55,30 | 55,43 | -0,63% | - |
| 18.06.2025 | 55,65 | 56,25 | 54,90 | 55,78 | 0,36% | - |
| 17.06.2025 | 55,25 | 56,38 | 55,20 | 55,58 | -1,33% | - |
| 16.06.2025 | 55,35 | 56,90 | 55,30 | 56,33 | 0,63% | - |
| 13.06.2025 | 56,93 | 57,05 | 55,88 | 55,98 | -1,76% | - |
| 12.06.2025 | 56,58 | 57,35 | 56,18 | 56,98 | 0,13% | - |
| 11.06.2025 | 55,95 | 57,83 | 55,90 | 56,90 | 0,40% | - |
| 10.06.2025 | 55,70 | 57,25 | 55,70 | 56,68 | 0,31% | - |
| 09.06.2025 | 55,85 | 56,98 | 55,78 | 56,50 | 0,18% | - |
| 06.06.2025 | 54,65 | 56,70 | 54,65 | 56,40 | -0,31% | - |
| 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% | - |