52,925€
-1,72%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,40% | 1,00 |
| 21.11.2025 | 54,50 | 55,28 | 54,05 | 55,18 | 0,32% | - |
| 20.11.2025 | 55,55 | 55,55 | 54,60 | 55,00 | 1,20% | - |
| 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 | 1,35% | 100,00 |
| 11.11.2025 | 57,05 | 57,83 | 56,63 | 57,53 | -0,13% | - |
| 10.11.2025 | 57,35 | 57,60 | 57,35 | 57,60 | 2,26% | 79,00 |
| 07.11.2025 | 56,85 | 57,90 | 55,78 | 56,33 | -2,72% | - |
| 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 | 1,82% | 32,00 |
| 31.10.2025 | 57,55 | 58,08 | 57,35 | 57,75 | -0,09% | - |
| 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 | 0,21% | 70,00 |
| 28.10.2025 | 58,68 | 58,73 | 57,70 | 58,28 | -0,93% | - |
| 27.10.2025 | 57,95 | 58,83 | 57,95 | 58,83 | 0,64% | - |
| 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 | 1,65% | 1,00 |
| 22.10.2025 | 56,38 | 57,50 | 56,38 | 57,50 | 1,68% | - |
| 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 | 3,29% | 11,00 |
| 17.10.2025 | 54,78 | 55,75 | 54,78 | 55,48 | -2,07% | - |
| 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 | 1,77% | 2,00 |
| 14.10.2025 | 54,95 | 55,40 | 54,70 | 55,13 | -1,03% | - |
| 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 |
| 09.09.2025 | 55,35 | 55,35 | 55,25 | 55,25 | 0,55% | 35,00 |
| 08.09.2025 | 54,95 | 54,95 | 54,95 | 54,95 | 1,10% | 132,00 |
| 05.09.2025 | 54,35 | 54,35 | 54,35 | 54,35 | 0,56% | 40,00 |
| 03.09.2025 | 54,00 | 54,05 | 54,00 | 54,05 | 0,09% | 111,00 |
| 02.09.2025 | 54,05 | 54,05 | 54,00 | 54,00 | -1,19% | 178,00 |
| 01.09.2025 | 54,65 | 54,65 | 54,65 | 54,65 | -0,09% | 4,00 |
| 28.08.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -0,36% | 52,00 |
| 26.08.2025 | 54,55 | 55,20 | 54,55 | 54,90 | -0,18% | 69,00 |
| 25.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,45% | 1,00 |
| 22.08.2025 | 55,25 | 55,25 | 55,25 | 55,25 | 0,18% | 20,00 |
| 20.08.2025 | 55,15 | 55,15 | 55,15 | 55,15 | 1,38% | 3,00 |
| 19.08.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -0,18% | 1,00 |
| 18.08.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,46% | 358,00 |
| 15.08.2025 | 54,75 | 54,75 | 54,75 | 54,75 | -0,45% | 100,00 |
| 14.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,27% | 2,00 |
| 13.08.2025 | 55,00 | 55,15 | 55,00 | 55,15 | 0,64% | 210,00 |
| 12.08.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,00% | 20,00 |
| 11.08.2025 | 55,05 | 55,05 | 54,80 | 54,80 | 1,48% | 20,00 |
| 06.08.2025 | 54,20 | 54,20 | 54,00 | 54,00 | -0,37% | 252,00 |
| 05.08.2025 | 53,90 | 54,75 | 53,90 | 54,20 | 0,18% | 285,00 |
| 04.08.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 0,74% | 10,00 |
| 01.08.2025 | 53,95 | 53,95 | 53,00 | 53,70 | -6,36% | 294,00 |
| 30.07.2025 | 57,35 | 57,35 | 57,35 | 57,35 | 1,06% | 45,00 |
| 25.07.2025 | 56,40 | 56,75 | 56,40 | 56,75 | -0,35% | 6,00 |
| 24.07.2025 | 56,35 | 56,95 | 56,35 | 56,95 | 1,06% | 110,00 |
| 23.07.2025 | 57,10 | 57,10 | 56,35 | 56,35 | -0,09% | 5,00 |
| 22.07.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -1,14% | 61,00 |
| 16.07.2025 | 57,10 | 57,10 | 57,05 | 57,05 | 0,18% | 165,00 |
| 15.07.2025 | 56,95 | 56,95 | 56,95 | 56,95 | -0,44% | 51,00 |
| 11.07.2025 | 57,25 | 57,25 | 57,20 | 57,20 | -1,12% | 262,00 |
| 10.07.2025 | 57,40 | 57,85 | 57,40 | 57,85 | 1,49% | 108,00 |
| 09.07.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 1,15% | 27,00 |
| 08.07.2025 | 56,35 | 56,35 | 56,35 | 56,35 | 0,09% | 24,00 |
| 07.07.2025 | 56,35 | 56,90 | 56,30 | 56,30 | -0,18% | 65,00 |
| 03.07.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,53% | 39,00 |
| 27.06.2025 | 56,45 | 56,70 | 56,45 | 56,70 | 1,25% | 39,00 |
| 25.06.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,71% | 20,00 |
| 24.06.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 1,53% | 1,00 |
| 23.06.2025 | 54,95 | 55,55 | 54,95 | 55,55 | -1,51% | 92,00 |
| 17.06.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,00% | 20,00 |
| 16.06.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -1,05% | 89,00 |
| 12.06.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,52% | 27,00 |
| 10.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 1,69% | 10,00 |
| 06.06.2025 | 56,95 | 56,95 | 56,35 | 56,35 | -1,66% | 190,00 |
| 05.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 1,33% | 11,00 |
| 02.06.2025 | 56,90 | 56,90 | 56,55 | 56,55 | -1,65% | 50,00 |
| 30.05.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -1,37% | 17,00 |
| 28.05.2025 | 58,30 | 58,30 | 58,30 | 58,30 | 0,34% | 96,00 |
| 27.05.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 1,57% | 52,00 |
| 23.05.2025 | 57,45 | 57,45 | 57,05 | 57,20 | -2,56% | 310,00 |
| 19.05.2025 | 58,90 | 58,90 | 58,70 | 58,70 | 6,53% | 136,00 |
| 07.05.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 0,27% | 22,00 |
| 06.05.2025 | 54,95 | 54,95 | 54,95 | 54,95 | 0,09% | 2,00 |