62,775€
0,20%
Echtzeit-Aktienkurs INTERTEK GROUP LS-,01
Bid:
Ask:
Aktienkurse zur INTERTEK GROUP LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 61,20 | 63,03 | 61,20 | 62,88 | 0,36% | - |
| 27.02.2025 | 61,85 | 63,05 | 61,85 | 62,65 | 0,48% | - |
| 26.02.2025 | 62,95 | 64,03 | 62,35 | 62,35 | -1,03% | - |
| 25.02.2025 | 62,80 | 63,00 | 62,65 | 63,00 | -1,72% | 93,00 |
| 24.02.2025 | 64,10 | 64,10 | 64,10 | 64,10 | 0,12% | 1,00 |
| 21.02.2025 | 64,20 | 64,50 | 63,83 | 64,03 | -0,16% | - |
| 20.02.2025 | 63,45 | 64,50 | 63,45 | 64,13 | -0,08% | - |
| 19.02.2025 | 63,83 | 64,83 | 63,83 | 64,18 | -0,58% | - |
| 18.02.2025 | 63,70 | 64,83 | 63,70 | 64,55 | 1,97% | - |
| 17.02.2025 | 62,95 | 63,45 | 62,95 | 63,30 | -1,21% | 650,00 |
| 14.02.2025 | 63,45 | 64,33 | 63,45 | 64,08 | -0,04% | - |
| 13.02.2025 | 64,00 | 64,10 | 64,00 | 64,10 | 0,63% | 152,00 |
| 12.02.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 0,08% | 10,00 |
| 11.02.2025 | 60,85 | 63,73 | 60,85 | 63,65 | 4,52% | - |
| 10.02.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -0,49% | 90,00 |
| 07.02.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -0,37% | 5,00 |
| 06.02.2025 | 61,28 | 61,90 | 60,88 | 61,43 | -0,16% | - |
| 05.02.2025 | 61,18 | 61,53 | 60,68 | 61,53 | 1,36% | - |
| 04.02.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 0,50% | 14,00 |
| 03.02.2025 | 60,70 | 60,70 | 60,40 | 60,40 | -1,95% | 104,00 |
| 31.01.2025 | 61,40 | 61,73 | 61,15 | 61,60 | 0,08% | - |
| 30.01.2025 | 61,55 | 61,55 | 61,55 | 61,55 | 0,24% | 10,00 |
| 29.01.2025 | 61,05 | 61,45 | 61,05 | 61,40 | 1,40% | 130,00 |
| 28.01.2025 | 60,55 | 60,55 | 60,55 | 60,55 | 0,29% | 12,00 |
| 27.01.2025 | 59,33 | 61,50 | 59,33 | 60,38 | 1,90% | - |
| 24.01.2025 | 59,40 | 59,90 | 59,25 | 59,25 | 0,08% | 158,00 |
| 23.01.2025 | 59,60 | 59,60 | 59,20 | 59,20 | -0,38% | 31,00 |
| 22.01.2025 | 59,73 | 60,10 | 59,35 | 59,43 | -0,42% | - |
| 21.01.2025 | 58,83 | 59,80 | 58,83 | 59,68 | 0,25% | - |
| 20.01.2025 | 58,25 | 59,53 | 58,25 | 59,53 | 0,76% | - |
| 17.01.2025 | 58,70 | 59,65 | 58,70 | 59,08 | 0,60% | - |
| 16.01.2025 | 57,03 | 58,73 | 57,03 | 58,73 | 1,69% | - |
| 15.01.2025 | 57,20 | 57,75 | 57,20 | 57,75 | 1,32% | 182,00 |
| 14.01.2025 | 56,78 | 58,05 | 56,78 | 57,00 | -1,89% | - |
| 13.01.2025 | 57,55 | 58,10 | 57,55 | 58,10 | 0,26% | 3.626,00 |
| 10.01.2025 | 57,95 | 57,95 | 57,95 | 57,95 | -0,60% | 34,00 |
| 09.01.2025 | 57,35 | 58,33 | 57,18 | 58,30 | 1,57% | - |
| 08.01.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,09% | 5,00 |
| 07.01.2025 | 56,85 | 57,73 | 56,65 | 57,35 | 0,35% | - |
| 06.01.2025 | 57,15 | 57,15 | 57,15 | 57,15 | 1,46% | 1,00 |
| 03.01.2025 | 55,93 | 56,88 | 55,93 | 56,33 | -0,22% | - |
| 02.01.2025 | 56,45 | 56,45 | 56,45 | 56,45 | 0,44% | 15,00 |
| 30.12.2024 | 56,20 | 56,20 | 56,20 | 56,20 | -0,35% | 1,00 |
| 27.12.2024 | 56,85 | 56,85 | 56,40 | 56,40 | -0,44% | 21,00 |
| 23.12.2024 | 56,65 | 56,65 | 56,65 | 56,65 | -0,26% | 1,00 |
| 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 |