56,300€
-1,14%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 0,92% | 55,00 |
| 25.04.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 1,21% | 15,00 |
| 24.04.2025 | 53,35 | 53,75 | 53,35 | 53,75 | -1,29% | 21,00 |
| 23.04.2025 | 54,45 | 54,45 | 54,45 | 54,45 | 2,35% | 1,00 |
| 22.04.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | 20,00 |
| 16.04.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,95% | 56,00 |
| 15.04.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 1,93% | 100,00 |
| 14.04.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 1,97% | 69,00 |
| 10.04.2025 | 50,50 | 50,70 | 50,50 | 50,70 | 7,78% | 147,00 |
| 09.04.2025 | 48,84 | 48,84 | 47,04 | 47,04 | -7,86% | 312,00 |
| 08.04.2025 | 50,80 | 51,05 | 50,75 | 51,05 | 1,79% | 265,00 |
| 07.04.2025 | 50,15 | 50,15 | 50,15 | 50,15 | -7,73% | 7,00 |
| 04.04.2025 | 57,40 | 57,40 | 54,35 | 54,35 | -9,42% | 34,00 |
| 02.04.2025 | 59,95 | 60,00 | 59,95 | 60,00 | -1,48% | 57,00 |
| 01.04.2025 | 60,80 | 60,90 | 60,80 | 60,90 | 0,25% | 130,00 |
| 31.03.2025 | 60,75 | 60,75 | 60,75 | 60,75 | 1,33% | 51,00 |
| 26.03.2025 | 59,85 | 59,95 | 59,85 | 59,95 | 0,08% | 128,00 |
| 25.03.2025 | 59,90 | 59,90 | 59,20 | 59,90 | -0,83% | 152,00 |
| 24.03.2025 | 59,25 | 60,40 | 59,25 | 60,40 | 2,63% | 3,00 |
| 17.03.2025 | 58,85 | 58,85 | 58,85 | 58,85 | 0,34% | 85,00 |
| 13.03.2025 | 58,65 | 58,65 | 58,65 | 58,65 | -4,40% | 66,00 |
| 07.03.2025 | 61,35 | 61,35 | 61,35 | 61,35 | -2,08% | 630,00 |
| 05.03.2025 | 63,05 | 63,05 | 62,65 | 62,65 | -0,56% | 355,00 |
| 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 | 1,26% | 1,00 |
| 17.02.2025 | 62,95 | 63,45 | 62,95 | 63,30 | -1,25% | 650,00 |
| 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 | 4,60% | 10,00 |
| 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 | 0,82% | 5,00 |
| 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 | -1,87% | 104,00 |
| 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 | 2,19% | 12,00 |
| 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 | 2,51% | 31,00 |
| 15.01.2025 | 57,20 | 57,75 | 57,20 | 57,75 | -0,60% | 182,00 |
| 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 | 0,96% | 34,00 |
| 08.01.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,44% | 5,00 |
| 06.01.2025 | 57,15 | 57,15 | 57,15 | 57,15 | 1,24% | 1,00 |
| 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 | -1,99% | 1,00 |
| 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 | -0,34% | 9,00 |
| 13.12.2024 | 58,05 | 58,05 | 58,05 | 58,05 | -0,34% | 277,00 |
| 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 | 2,39% | 248,00 |
| 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 | -0,88% | 8,00 |
| 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 | 2,52% | 2,00 |
| 18.11.2024 | 53,60 | 53,60 | 53,55 | 53,55 | -5,64% | 158,00 |
| 06.11.2024 | 57,15 | 57,15 | 56,75 | 56,75 | -1,22% | 232,00 |
| 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 | -4,04% | 133,00 |
| 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 |