62,200€
-1,19%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 62,85 | 62,85 | 62,25 | 62,28 | -1,07% | - |
| 28.05.2026 | 62,85 | 62,95 | 62,85 | 62,95 | -1,18% | 35,00 |
| 27.05.2026 | 63,70 | 63,70 | 63,70 | 63,70 | -1,32% | 36,00 |
| 26.05.2026 | 64,65 | 64,65 | 64,50 | 64,55 | -1,90% | 92,00 |
| 25.05.2026 | 65,20 | 65,80 | 65,20 | 65,80 | 1,78% | 3,00 |
| 22.05.2026 | 63,80 | 64,65 | 63,80 | 64,65 | 0,23% | 171,00 |
| 21.05.2026 | 63,30 | 64,50 | 63,30 | 64,50 | 1,10% | 58,00 |
| 20.05.2026 | 64,45 | 64,50 | 63,15 | 63,80 | -2,15% | 260,00 |
| 19.05.2026 | 64,20 | 65,20 | 64,15 | 65,20 | -0,08% | 4,00 |
| 18.05.2026 | 64,30 | 65,35 | 64,30 | 65,25 | -0,31% | 215,00 |
| 15.05.2026 | 65,90 | 65,90 | 64,45 | 65,45 | 0,23% | 100,00 |
| 13.05.2026 | 62,90 | 66,45 | 62,80 | 65,30 | 6,61% | 695,00 |
| 12.05.2026 | 58,35 | 63,00 | 58,35 | 61,25 | 3,81% | 1.566,00 |
| 11.05.2026 | 58,10 | 59,50 | 57,95 | 59,00 | 3,96% | 977,00 |
| 08.05.2026 | 54,70 | 56,75 | 54,70 | 56,75 | -5,18% | 397,00 |
| 07.05.2026 | 59,80 | 59,85 | 59,50 | 59,85 | 1,44% | 514,00 |
| 06.05.2026 | 58,95 | 59,70 | 58,80 | 59,00 | -0,08% | 336,00 |
| 05.05.2026 | 55,10 | 65,10 | 55,10 | 59,05 | 10,27% | 2.442,00 |
| 04.05.2026 | 55,10 | 56,15 | 53,55 | 53,55 | -2,99% | 72,00 |
| 30.04.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -0,81% | 588,00 |
| 29.04.2026 | 53,65 | 57,00 | 53,65 | 55,65 | 2,30% | 1.080,00 |
| 28.04.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -0,55% | 1,00 |
| 27.04.2026 | 55,85 | 55,85 | 53,65 | 54,70 | -2,15% | 369,00 |
| 24.04.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -1,06% | 20,00 |
| 23.04.2026 | 58,00 | 58,00 | 56,50 | 56,50 | -1,74% | 90,00 |
| 22.04.2026 | 56,00 | 57,50 | 56,00 | 57,50 | 2,04% | 7,00 |
| 21.04.2026 | 56,35 | 56,35 | 56,35 | 56,35 | 0,36% | 1,00 |
| 20.04.2026 | 56,65 | 57,55 | 56,15 | 56,15 | -2,94% | 361,00 |
| 17.04.2026 | 55,10 | 58,15 | 55,10 | 57,85 | 4,80% | 1.243,00 |
| 16.04.2026 | 51,10 | 56,40 | 51,10 | 55,20 | 8,88% | 558,00 |
| 15.04.2026 | 50,55 | 50,90 | 50,50 | 50,70 | 1,20% | 1.717,00 |
| 14.04.2026 | 44,76 | 50,30 | 44,76 | 50,10 | 14,80% | 1.244,00 |
| 13.04.2026 | 44,32 | 44,32 | 43,64 | 43,64 | -1,53% | 4,00 |
| 10.04.2026 | 44,06 | 44,64 | 43,80 | 44,32 | 0,14% | 1.195,00 |
| 08.04.2026 | 44,56 | 44,56 | 44,26 | 44,26 | 3,95% | 101,00 |
| 07.04.2026 | 43,76 | 43,76 | 42,58 | 42,58 | -1,21% | 232,00 |
| 02.04.2026 | 42,76 | 43,10 | 42,76 | 43,10 | 0,70% | 41,00 |
| 01.04.2026 | 43,20 | 43,48 | 42,60 | 42,80 | 0,90% | 305,00 |
| 31.03.2026 | 42,42 | 42,42 | 42,42 | 42,42 | 0,71% | 3,00 |
| 30.03.2026 | 42,16 | 42,48 | 42,08 | 42,12 | 0,29% | 1.217,00 |
| 27.03.2026 | 43,14 | 43,16 | 42,00 | 42,00 | -3,58% | 283,00 |
| 26.03.2026 | 43,26 | 43,60 | 43,26 | 43,56 | 0,65% | 119,00 |
| 25.03.2026 | 43,28 | 43,28 | 43,28 | 43,28 | 1,12% | 50,00 |
| 24.03.2026 | 42,54 | 43,10 | 42,42 | 42,80 | -0,56% | 127,00 |
| 23.03.2026 | 41,20 | 43,44 | 40,82 | 43,04 | 2,72% | 945,00 |
| 20.03.2026 | 42,30 | 42,30 | 41,88 | 41,90 | -0,33% | 290,00 |
| 19.03.2026 | 42,50 | 42,50 | 41,48 | 42,04 | -1,13% | 200,00 |
| 18.03.2026 | 44,32 | 44,32 | 42,52 | 42,52 | -3,19% | 297,00 |
| 17.03.2026 | 43,00 | 43,92 | 42,52 | 43,92 | 1,24% | 302,00 |
| 16.03.2026 | 44,08 | 44,08 | 43,20 | 43,38 | -0,05% | 1.918,00 |
| 13.03.2026 | 44,70 | 44,70 | 43,40 | 43,40 | -4,02% | 810,00 |
| 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 |