44,250€
-2,15%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 44,67 | 44,67 | 43,95 | 44,26 | -2,12% | - |
| 12.03.2026 | 45,00 | 45,72 | 45,00 | 45,22 | -0,53% | 221,00 |
| 11.03.2026 | 45,12 | 45,66 | 45,12 | 45,46 | -0,26% | 1.113,00 |
| 10.03.2026 | 45,24 | 46,24 | 45,24 | 45,58 | -0,09% | 881,00 |
| 09.03.2026 | 46,26 | 46,40 | 45,62 | 45,62 | -3,31% | 1.163,00 |
| 06.03.2026 | 47,36 | 47,66 | 46,60 | 47,18 | 0,30% | 204,00 |
| 05.03.2026 | 47,00 | 48,40 | 47,00 | 47,04 | -1,18% | 179,00 |
| 04.03.2026 | 45,52 | 47,60 | 45,52 | 47,60 | 3,48% | 648,00 |
| 03.03.2026 | 50,35 | 50,35 | 45,36 | 46,00 | -14,42% | 1.966,00 |
| 02.03.2026 | 54,00 | 54,45 | 53,75 | 53,75 | -0,92% | 102,00 |
| 27.02.2026 | 54,85 | 54,85 | 53,90 | 54,25 | -0,28% | 221,00 |
| 26.02.2026 | 54,40 | 54,70 | 54,40 | 54,40 | 3,23% | 218,00 |
| 24.02.2026 | 52,05 | 52,70 | 51,40 | 52,70 | -0,09% | 123,00 |
| 23.02.2026 | 52,95 | 53,15 | 52,60 | 52,75 | 0,48% | 69,00 |
| 20.02.2026 | 52,85 | 52,85 | 52,50 | 52,50 | 1,65% | 25,00 |
| 19.02.2026 | 51,65 | 51,65 | 51,65 | 51,65 | -0,96% | 1,00 |
| 17.02.2026 | 52,20 | 52,20 | 52,15 | 52,15 | 1,86% | 200,00 |
| 16.02.2026 | 52,15 | 52,15 | 51,20 | 51,20 | 0,39% | 37,00 |
| 12.02.2026 | 51,35 | 51,35 | 51,00 | 51,00 | 0,10% | 414,00 |
| 11.02.2026 | 50,95 | 50,95 | 50,95 | 50,95 | -3,50% | 1,00 |
| 10.02.2026 | 52,45 | 52,80 | 52,45 | 52,80 | 1,54% | 48,00 |
| 09.02.2026 | 52,25 | 52,25 | 52,00 | 52,00 | -0,19% | 15,00 |
| 06.02.2026 | 52,20 | 52,30 | 52,10 | 52,10 | 1,76% | 113,00 |
| 05.02.2026 | 52,30 | 52,30 | 51,20 | 51,20 | -1,35% | 6,00 |
| 03.02.2026 | 51,90 | 51,90 | 51,90 | 51,90 | -1,70% | 78,00 |
| 02.02.2026 | 51,50 | 52,80 | 51,50 | 52,80 | 1,25% | 62,00 |
| 30.01.2026 | 51,70 | 52,15 | 51,70 | 52,15 | -0,38% | 190,00 |
| 29.01.2026 | 52,35 | 52,35 | 52,35 | 52,35 | -0,29% | 45,00 |
| 28.01.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,66% | 20,00 |
| 27.01.2026 | 52,85 | 53,15 | 52,85 | 52,85 | 0,00% | 346,00 |
| 26.01.2026 | 52,05 | 52,85 | 52,05 | 52,85 | -0,38% | 16,00 |
| 23.01.2026 | 53,05 | 53,05 | 52,80 | 53,05 | -0,84% | 120,00 |
| 22.01.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 2,98% | 118,00 |
| 20.01.2026 | 51,95 | 51,95 | 51,95 | 51,95 | -2,53% | 1,00 |
| 19.01.2026 | 53,40 | 53,40 | 52,60 | 53,30 | -0,84% | 127,00 |
| 16.01.2026 | 54,00 | 54,00 | 53,75 | 53,75 | 0,19% | 359,00 |
| 15.01.2026 | 53,65 | 53,65 | 53,65 | 53,65 | -0,83% | 2,00 |
| 13.01.2026 | 53,45 | 54,30 | 53,45 | 54,10 | -0,55% | 213,00 |
| 12.01.2026 | 54,40 | 54,40 | 54,40 | 54,40 | 0,28% | 1,00 |
| 09.01.2026 | 54,10 | 54,25 | 54,10 | 54,25 | 2,46% | 227,00 |
| 08.01.2026 | 52,55 | 53,05 | 52,55 | 52,95 | -2,49% | 40,00 |
| 07.01.2026 | 54,35 | 54,35 | 54,30 | 54,30 | 1,69% | 143,00 |
| 05.01.2026 | 52,95 | 53,40 | 52,95 | 53,40 | 0,85% | 50,00 |
| 02.01.2026 | 54,00 | 54,00 | 52,95 | 52,95 | -2,04% | 512,00 |
| 30.12.2025 | 54,05 | 54,05 | 54,00 | 54,05 | 1,12% | 96,00 |
| 29.12.2025 | 53,30 | 54,25 | 53,30 | 53,45 | 0,19% | 45,00 |
| 23.12.2025 | 54,30 | 54,35 | 53,35 | 53,35 | -1,48% | 96,00 |
| 22.12.2025 | 54,05 | 54,15 | 53,85 | 54,15 | 1,31% | 228,00 |
| 19.12.2025 | 53,75 | 53,75 | 53,45 | 53,45 | -0,28% | 50,00 |
| 18.12.2025 | 53,00 | 53,60 | 53,00 | 53,60 | 2,00% | 395,00 |
| 17.12.2025 | 51,55 | 52,55 | 51,55 | 52,55 | 0,57% | 204,00 |
| 16.12.2025 | 52,25 | 52,25 | 52,25 | 52,25 | 0,77% | 2,00 |
| 15.12.2025 | 51,55 | 51,95 | 51,55 | 51,85 | 1,07% | 5,00 |
| 12.12.2025 | 51,45 | 51,45 | 51,30 | 51,30 | 0,49% | 77,00 |
| 11.12.2025 | 51,25 | 51,25 | 51,05 | 51,05 | -0,68% | 178,00 |
| 10.12.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -1,06% | 104,00 |
| 09.12.2025 | 52,80 | 52,80 | 51,65 | 51,95 | -1,80% | 160,00 |
| 08.12.2025 | 53,60 | 53,60 | 52,50 | 52,90 | -1,21% | 490,00 |
| 05.12.2025 | 53,70 | 53,70 | 53,30 | 53,55 | 0,37% | 241,00 |
| 03.12.2025 | 53,35 | 53,35 | 53,35 | 53,35 | 0,85% | 4,00 |
| 02.12.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -0,19% | 218,00 |
| 01.12.2025 | 53,50 | 53,50 | 52,50 | 53,00 | -1,58% | 170,00 |
| 28.11.2025 | 53,65 | 53,85 | 53,65 | 53,85 | 0,00% | 107,00 |
| 27.11.2025 | 53,85 | 53,85 | 53,85 | 53,85 | 0,65% | 100,00 |
| 26.11.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | 25,00 |
| 25.11.2025 | 53,40 | 53,55 | 53,00 | 53,00 | -5,27% | 161,00 |
| 24.11.2025 | 55,95 | 55,95 | 55,95 | 55,95 | 2,94% | 1,00 |
| 19.11.2025 | 54,40 | 54,40 | 54,35 | 54,35 | -0,64% | 105,00 |
| 18.11.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -1,62% | 20,00 |
| 17.11.2025 | 56,60 | 56,60 | 55,40 | 55,60 | -0,98% | 225,00 |
| 14.11.2025 | 56,50 | 56,50 | 56,15 | 56,15 | -2,60% | 125,00 |
| 13.11.2025 | 57,65 | 57,65 | 57,65 | 57,65 | -1,11% | 61,00 |
| 12.11.2025 | 58,00 | 58,30 | 58,00 | 58,30 | 1,22% | 100,00 |
| 10.11.2025 | 57,35 | 57,60 | 57,35 | 57,60 | -0,52% | 79,00 |
| 06.11.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -0,09% | 73,00 |
| 05.11.2025 | 57,60 | 57,95 | 57,60 | 57,95 | 0,00% | 313,00 |
| 04.11.2025 | 58,60 | 58,60 | 57,95 | 57,95 | -1,45% | 152,00 |
| 03.11.2025 | 58,75 | 58,80 | 58,75 | 58,80 | 1,73% | 32,00 |
| 30.10.2025 | 58,60 | 58,60 | 57,80 | 57,80 | -1,03% | 6,00 |
| 29.10.2025 | 58,50 | 58,50 | 58,40 | 58,40 | -0,09% | 70,00 |
| 24.10.2025 | 58,30 | 58,45 | 58,30 | 58,45 | 0,00% | 86,00 |
| 23.10.2025 | 58,45 | 58,45 | 58,45 | 58,45 | 3,36% | 1,00 |
| 21.10.2025 | 56,55 | 56,55 | 56,55 | 56,55 | -1,31% | 200,00 |
| 20.10.2025 | 56,30 | 57,30 | 56,30 | 57,30 | 1,15% | 11,00 |
| 16.10.2025 | 56,65 | 56,65 | 56,65 | 56,65 | 0,98% | 10,00 |
| 15.10.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,72% | 2,00 |
| 13.10.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -3,72% | 259,00 |
| 10.10.2025 | 57,85 | 57,85 | 57,85 | 57,85 | 0,00% | 35,00 |
| 09.10.2025 | 57,85 | 57,85 | 57,85 | 57,85 | 0,61% | 115,00 |
| 06.10.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 2,59% | 40,00 |
| 03.10.2025 | 55,55 | 56,05 | 55,55 | 56,05 | 0,54% | 31,00 |
| 01.10.2025 | 54,75 | 55,75 | 54,75 | 55,75 | 1,55% | 41,00 |
| 30.09.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 2,52% | 18,00 |
| 29.09.2025 | 53,55 | 53,55 | 53,55 | 53,55 | 1,52% | 51,00 |
| 24.09.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -2,31% | 1,00 |
| 23.09.2025 | 54,20 | 54,20 | 54,00 | 54,00 | 0,00% | 46,00 |
| 22.09.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,91% | 1,00 |
| 16.09.2025 | 55,05 | 55,05 | 55,05 | 55,05 | -0,27% | 11,00 |
| 12.09.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 1,19% | 64,00 |
| 11.09.2025 | 54,55 | 54,55 | 54,55 | 54,55 | -1,27% | 30,00 |