56,375€
-1,01%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 56,75 | 56,83 | 56,18 | 56,80 | -0,26% | - |
| 19.12.2024 | 56,53 | 57,30 | 56,53 | 56,95 | -1,47% | - |
| 18.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -0,09% | 2,00 |
| 17.12.2024 | 57,85 | 57,85 | 57,85 | 57,85 | -0,22% | 9,00 |
| 16.12.2024 | 57,88 | 58,33 | 57,50 | 57,98 | -0,13% | - |
| 13.12.2024 | 58,05 | 58,05 | 58,05 | 58,05 | -1,02% | 277,00 |
| 12.12.2024 | 58,58 | 58,80 | 58,23 | 58,65 | -0,21% | - |
| 11.12.2024 | 58,08 | 58,80 | 57,60 | 58,78 | 0,60% | - |
| 10.12.2024 | 57,50 | 58,73 | 57,50 | 58,43 | -0,09% | - |
| 09.12.2024 | 58,90 | 59,13 | 58,23 | 58,48 | -0,17% | - |
| 06.12.2024 | 58,25 | 59,13 | 58,25 | 58,58 | 0,56% | - |
| 05.12.2024 | 57,80 | 58,25 | 57,80 | 58,25 | 0,87% | 385,00 |
| 04.12.2024 | 57,65 | 57,75 | 57,65 | 57,75 | 1,27% | 248,00 |
| 03.12.2024 | 56,73 | 57,15 | 56,65 | 57,03 | 1,11% | - |
| 02.12.2024 | 56,75 | 56,95 | 56,40 | 56,40 | 0,09% | 674,00 |
| 29.11.2024 | 56,35 | 56,35 | 56,35 | 56,35 | -2,00% | 8,00 |
| 28.11.2024 | 56,83 | 57,60 | 56,83 | 57,50 | 1,14% | - |
| 27.11.2024 | 56,85 | 56,85 | 56,85 | 56,85 | 1,52% | 20,00 |
| 26.11.2024 | 54,75 | 56,00 | 54,75 | 56,00 | 2,00% | 21,00 |
| 25.11.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 1,76% | 2,00 |
| 22.11.2024 | 53,60 | 53,95 | 53,60 | 53,95 | 0,00% | - |
| 21.11.2024 | 53,15 | 54,05 | 53,15 | 53,95 | 0,94% | - |
| 20.11.2024 | 53,90 | 53,90 | 53,45 | 53,45 | -0,83% | - |
| 19.11.2024 | 53,60 | 53,90 | 53,60 | 53,90 | 1,99% | - |
| 18.11.2024 | 52,85 | 52,85 | 52,85 | 52,85 | -0,80% | - |
| 15.11.2024 | 53,45 | 54,18 | 53,08 | 53,28 | -2,07% | - |
| 14.11.2024 | 52,55 | 54,40 | 52,55 | 54,40 | 1,73% | - |
| 13.11.2024 | 54,15 | 54,33 | 53,43 | 53,48 | -2,33% | - |
| 12.11.2024 | 55,68 | 55,68 | 54,75 | 54,75 | -2,84% | - |
| 11.11.2024 | 55,43 | 56,65 | 55,43 | 56,35 | 1,03% | - |
| 08.11.2024 | 55,13 | 55,95 | 55,10 | 55,78 | 1,13% | - |
| 07.11.2024 | 54,25 | 55,43 | 54,25 | 55,15 | -2,82% | - |
| 06.11.2024 | 57,15 | 57,15 | 56,75 | 56,75 | -0,48% | 232,00 |
| 05.11.2024 | 55,33 | 57,15 | 55,33 | 57,03 | 1,78% | - |
| 04.11.2024 | 56,58 | 56,80 | 56,03 | 56,03 | -1,41% | - |
| 01.11.2024 | 54,98 | 56,90 | 54,98 | 56,83 | 2,16% | - |
| 31.10.2024 | 56,63 | 56,63 | 55,45 | 55,63 | -2,75% | - |
| 30.10.2024 | 56,68 | 57,53 | 56,68 | 57,20 | -1,21% | - |
| 29.10.2024 | 58,25 | 58,25 | 57,60 | 57,90 | 0,78% | - |
| 28.10.2024 | 57,45 | 57,45 | 57,45 | 57,45 | 1,14% | 31,00 |
| 25.10.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -2,91% | 35,00 |
| 24.10.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,52% | 1,00 |
| 23.10.2024 | 59,30 | 59,30 | 58,20 | 58,20 | -1,44% | 133,00 |
| 22.10.2024 | 58,78 | 59,58 | 58,58 | 59,05 | -0,92% | - |
| 21.10.2024 | 61,43 | 61,43 | 59,58 | 59,60 | -3,56% | - |
| 18.10.2024 | 62,45 | 62,48 | 61,63 | 61,80 | -0,64% | - |
| 17.10.2024 | 61,28 | 62,23 | 60,75 | 62,20 | 1,51% | - |
| 16.10.2024 | 61,25 | 61,43 | 60,98 | 61,28 | -1,17% | - |
| 15.10.2024 | 60,68 | 62,13 | 60,68 | 62,00 | 2,23% | - |
| 14.10.2024 | 60,65 | 60,65 | 60,65 | 60,65 | 1,34% | 35,00 |
| 08.10.2024 | 59,85 | 59,85 | 59,85 | 59,85 | -2,13% | 40,00 |
| 07.10.2024 | 61,15 | 61,15 | 61,15 | 61,15 | -1,37% | 40,00 |
| 02.10.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -1,04% | 1,00 |
| 26.09.2024 | 62,65 | 62,65 | 62,65 | 62,65 | 2,45% | 40,00 |
| 24.09.2024 | 61,10 | 61,15 | 61,10 | 61,15 | 1,66% | 13,00 |
| 23.09.2024 | 60,15 | 60,15 | 60,15 | 60,15 | -0,08% | 1,00 |
| 20.09.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,50% | 1,00 |
| 19.09.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 2,46% | 1,00 |
| 04.09.2024 | 59,05 | 59,05 | 59,05 | 59,05 | -0,08% | 15,00 |
| 03.09.2024 | 59,10 | 59,10 | 59,10 | 59,10 | -0,25% | 17,00 |
| 30.08.2024 | 59,25 | 59,25 | 59,25 | 59,25 | 1,80% | 5,00 |
| 28.08.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 2,56% | 18,00 |
| 27.08.2024 | 56,75 | 56,75 | 56,75 | 56,75 | 0,27% | 1,00 |
| 23.08.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 0,27% | 1,00 |
| 21.08.2024 | 56,20 | 56,45 | 56,20 | 56,45 | 0,36% | 28,00 |
| 20.08.2024 | 56,25 | 56,25 | 56,25 | 56,25 | 1,35% | 46,00 |
| 12.08.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 1,65% | 90,00 |
| 05.08.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -9,23% | 15,00 |
| 01.08.2024 | 60,15 | 60,15 | 60,15 | 60,15 | 7,22% | 1,00 |
| 23.07.2024 | 56,10 | 56,10 | 56,10 | 56,10 | -0,80% | 1,00 |
| 05.07.2024 | 56,55 | 56,55 | 56,55 | 56,55 | -0,44% | 92,00 |
| 04.07.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -1,47% | 12,00 |
| 28.06.2024 | 56,90 | 57,65 | 56,90 | 57,65 | 2,40% | 185,00 |
| 25.06.2024 | 56,30 | 56,30 | 56,30 | 56,30 | -0,79% | 1,00 |
| 24.06.2024 | 56,75 | 56,75 | 56,75 | 56,75 | -2,49% | 1,00 |
| 14.06.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | 24,00 |
| 13.06.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,13% | 60,00 |
| 10.06.2024 | 57,35 | 57,35 | 57,35 | 57,35 | 1,33% | 25,00 |
| 03.06.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -4,55% | 1,00 |
| 27.05.2024 | 59,30 | 59,30 | 59,30 | 59,30 | 1,37% | 12,00 |
| 10.05.2024 | 58,55 | 58,55 | 58,50 | 58,50 | -0,09% | 467,00 |
| 06.05.2024 | 58,55 | 58,55 | 58,55 | 58,55 | 1,04% | 48,00 |
| 24.04.2024 | 58,65 | 58,65 | 57,95 | 57,95 | 2,20% | 184,00 |
| 12.04.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 0,44% | 50,00 |
| 08.04.2024 | 56,45 | 56,45 | 56,45 | 56,45 | -1,48% | 1,00 |
| 03.04.2024 | 57,30 | 57,30 | 57,30 | 57,30 | -1,55% | 1,00 |
| 02.04.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 1,22% | 1,00 |
| 25.03.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | 6,00 |
| 15.03.2024 | 56,00 | 58,00 | 56,00 | 58,00 | -0,85% | 81,00 |
| 12.03.2024 | 59,50 | 59,50 | 58,50 | 58,50 | 0,86% | 105,00 |
| 07.03.2024 | 58,00 | 58,00 | 57,50 | 58,00 | 0,87% | 980,00 |
| 05.03.2024 | 56,00 | 57,50 | 56,00 | 57,50 | 6,48% | 135,00 |
| 04.03.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | 30,00 |
| 01.03.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | 11,00 |
| 27.02.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | 1,00 |
| 23.02.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 4,81% | 39,00 |
| 15.02.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 1,00 |
| 08.02.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | 1,00 |
| 07.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 1,00 |
| 01.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | 1,00 |