£50,626
-0,24%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 50,75 | 50,82 | 50,33 | 50,56 | -0,38% | - |
| 13.09.2024 | 49,83 | 50,75 | 49,76 | 50,75 | 2,28% | 46.218,00 |
| 12.09.2024 | 49,98 | 49,98 | 49,49 | 49,62 | -0,22% | 17.607,00 |
| 11.09.2024 | 49,86 | 50,13 | 49,61 | 49,73 | -0,59% | 48.114,00 |
| 10.09.2024 | 50,15 | 50,60 | 50,00 | 50,03 | -0,65% | 63.360,00 |
| 09.09.2024 | 49,74 | 50,50 | 49,60 | 50,35 | 1,53% | 47.399,00 |
| 06.09.2024 | 49,50 | 50,03 | 49,36 | 49,59 | 0,06% | 44.329,00 |
| 05.09.2024 | 49,58 | 49,64 | 49,08 | 49,56 | 0,12% | 51.193,00 |
| 04.09.2024 | 49,20 | 49,50 | 48,88 | 49,50 | 0,04% | 34.015,00 |
| 03.09.2024 | 49,24 | 49,69 | 49,24 | 49,48 | 0,24% | 34.964,00 |
| 02.09.2024 | 49,30 | 49,38 | 48,78 | 49,36 | 0,04% | 44.212,00 |
| 30.08.2024 | 49,20 | 49,79 | 49,12 | 49,34 | 0,41% | 39.166,00 |
| 29.08.2024 | 48,71 | 49,31 | 48,68 | 49,14 | 1,28% | 37.186,00 |
| 28.08.2024 | 48,18 | 48,77 | 48,04 | 48,52 | 1,21% | 60.894,00 |
| 27.08.2024 | 47,68 | 48,18 | 47,66 | 47,94 | 0,71% | 30.776,00 |
| 26.08.2024 | 47,84 | 48,01 | 47,41 | 47,60 | -0,33% | - |
| 23.08.2024 | 47,78 | 47,78 | 47,42 | 47,76 | 0,53% | 12.185,00 |
| 22.08.2024 | 47,70 | 47,79 | 47,46 | 47,51 | -0,19% | 12.152,00 |
| 21.08.2024 | 47,56 | 47,81 | 47,43 | 47,60 | 0,17% | 16.743,00 |
| 20.08.2024 | 47,52 | 47,88 | 47,22 | 47,52 | -0,69% | 13.740,00 |
| 19.08.2024 | 47,24 | 47,92 | 47,14 | 47,85 | 1,36% | 16.669,00 |
| 16.08.2024 | 47,72 | 47,72 | 47,02 | 47,21 | -1,28% | 8.716,00 |
| 15.08.2024 | 47,68 | 47,97 | 47,28 | 47,82 | 0,67% | 20.941,00 |
| 14.08.2024 | 47,20 | 47,50 | 47,06 | 47,50 | 1,39% | 20.055,00 |
| 13.08.2024 | 47,02 | 47,02 | 46,39 | 46,85 | 0,28% | 23.648,00 |
| 12.08.2024 | 46,88 | 46,88 | 46,42 | 46,72 | 0,15% | 17.448,00 |
| 09.08.2024 | 46,26 | 46,73 | 46,18 | 46,65 | 1,44% | 41.026,00 |
| 08.08.2024 | 46,12 | 46,16 | 45,44 | 45,99 | -0,97% | 75.439,00 |
| 07.08.2024 | 46,24 | 46,86 | 46,18 | 46,44 | 0,96% | 42.577,00 |
| 06.08.2024 | 46,96 | 47,22 | 45,85 | 46,00 | -1,69% | 59.107,00 |
| 05.08.2024 | 48,17 | 48,42 | 45,77 | 46,79 | -3,51% | 97.729,00 |
| 02.08.2024 | 49,01 | 50,45 | 48,08 | 48,49 | -2,12% | 56.433,00 |
| 01.08.2024 | 50,15 | 50,60 | 49,54 | 49,54 | -1,90% | 33.210,00 |
| 31.07.2024 | 50,63 | 50,63 | 50,13 | 50,50 | 0,75% | 22.537,00 |
| 30.07.2024 | 49,37 | 50,30 | 49,37 | 50,13 | 1,47% | 68.084,00 |
| 29.07.2024 | 50,20 | 50,35 | 49,40 | 49,40 | -1,18% | 25.185,00 |
| 26.07.2024 | 48,74 | 50,08 | 48,72 | 49,99 | 3,93% | 57.101,00 |
| 25.07.2024 | 47,62 | 48,42 | 47,26 | 48,10 | 0,29% | 45.185,00 |
| 24.07.2024 | 46,46 | 48,14 | 46,46 | 47,96 | 2,43% | 76.059,00 |
| 23.07.2024 | 47,00 | 47,20 | 46,70 | 46,82 | -0,43% | 33.445,00 |
| 22.07.2024 | 46,66 | 47,52 | 46,66 | 47,02 | 1,18% | 28.970,00 |
| 19.07.2024 | 46,63 | 46,78 | 46,31 | 46,47 | -0,96% | 55.522,00 |
| 18.07.2024 | 47,00 | 47,13 | 46,62 | 46,92 | 0,15% | 30.856,00 |
| 17.07.2024 | 47,34 | 47,55 | 46,42 | 46,85 | -1,66% | 66.130,00 |
| 16.07.2024 | 47,26 | 47,72 | 47,03 | 47,64 | 0,80% | 14.776,00 |
| 15.07.2024 | 47,98 | 48,48 | 47,23 | 47,26 | -2,74% | 20.342,00 |
| 12.07.2024 | 48,08 | 48,65 | 47,70 | 48,59 | 1,57% | 17.901,00 |
| 11.07.2024 | 47,67 | 47,98 | 47,45 | 47,84 | 0,46% | 13.420,00 |
| 10.07.2024 | 47,74 | 48,04 | 47,46 | 47,62 | 0,49% | 42.837,00 |
| 09.07.2024 | 47,65 | 47,87 | 47,28 | 47,39 | -0,69% | 38.023,00 |
| 08.07.2024 | 47,26 | 47,88 | 47,25 | 47,72 | 0,72% | 32.913,00 |
| 05.07.2024 | 47,88 | 48,26 | 47,32 | 47,38 | -0,46% | 15.038,00 |
| 04.07.2024 | 47,60 | 47,92 | 47,43 | 47,60 | 0,29% | 12.888,00 |
| 03.07.2024 | 47,58 | 47,90 | 47,29 | 47,46 | 0,25% | 21.062,00 |
| 02.07.2024 | 46,98 | 47,46 | 46,78 | 47,34 | -0,19% | 25.130,00 |
| 01.07.2024 | 48,28 | 48,46 | 47,43 | 47,43 | -1,47% | 28.789,00 |
| 28.06.2024 | 48,56 | 48,80 | 47,94 | 48,14 | 1,39% | 68.057,00 |
| 27.06.2024 | 47,08 | 47,59 | 47,02 | 47,48 | 1,09% | 25.610,00 |
| 26.06.2024 | 47,54 | 47,54 | 46,44 | 46,97 | -0,74% | 74.836,00 |
| 25.06.2024 | 47,64 | 47,70 | 47,27 | 47,32 | -0,96% | 40.872,00 |
| 24.06.2024 | 47,88 | 47,99 | 47,50 | 47,78 | -0,04% | 23.590,00 |
| 21.06.2024 | 48,13 | 48,20 | 47,50 | 47,80 | -0,54% | 43.895,00 |
| 20.06.2024 | 47,50 | 48,15 | 47,39 | 48,06 | 1,31% | 21.934,00 |
| 19.06.2024 | 47,82 | 47,94 | 47,38 | 47,44 | -0,98% | 28.161,00 |
| 18.06.2024 | 47,36 | 47,94 | 47,28 | 47,91 | 1,01% | 18.314,00 |
| 17.06.2024 | 47,73 | 47,86 | 47,30 | 47,43 | -0,06% | 26.215,00 |
| 14.06.2024 | 48,64 | 48,70 | 47,16 | 47,46 | -2,87% | 31.957,00 |
| 13.06.2024 | 48,60 | 48,89 | 48,43 | 48,86 | 0,16% | 18.436,00 |
| 12.06.2024 | 48,02 | 48,82 | 47,76 | 48,78 | 1,63% | 36.255,00 |
| 11.06.2024 | 48,74 | 48,90 | 47,96 | 48,00 | -0,85% | 62.169,00 |
| 10.06.2024 | 48,04 | 48,50 | 47,86 | 48,41 | -0,06% | 29.754,00 |
| 07.06.2024 | 49,28 | 49,28 | 48,34 | 48,44 | -1,64% | 61.891,00 |
| 06.06.2024 | 49,54 | 49,74 | 49,14 | 49,25 | -0,20% | 41.889,00 |
| 05.06.2024 | 49,10 | 49,38 | 48,80 | 49,35 | 1,25% | 52.873,00 |
| 04.06.2024 | 47,86 | 48,84 | 47,80 | 48,74 | 1,84% | 29.400,00 |
| 03.06.2024 | 48,24 | 48,24 | 47,66 | 47,86 | 0,02% | 27.191,00 |
| 31.05.2024 | 47,66 | 48,00 | 47,41 | 47,85 | 0,44% | 77.868,00 |
| 30.05.2024 | 47,59 | 47,70 | 47,31 | 47,64 | -1,37% | 73.062,00 |
| 29.05.2024 | 49,00 | 49,12 | 48,30 | 48,30 | -1,51% | 66.284,00 |
| 28.05.2024 | 50,43 | 50,50 | 49,04 | 49,04 | -2,30% | 82.732,00 |
| 27.05.2024 | 50,07 | 50,46 | 49,95 | 50,19 | 0,23% | - |
| 24.05.2024 | 50,75 | 51,10 | 49,66 | 50,08 | 0,98% | 108.805,00 |
| 23.05.2024 | 49,54 | 49,66 | 49,26 | 49,59 | 0,49% | 46.160,00 |
| 22.05.2024 | 49,12 | 49,36 | 48,86 | 49,35 | 0,47% | 45.382,00 |
| 21.05.2024 | 48,98 | 49,12 | 48,80 | 49,12 | -0,12% | 25.276,00 |
| 20.05.2024 | 49,50 | 49,51 | 49,08 | 49,18 | -0,51% | 12.573,00 |
| 17.05.2024 | 49,28 | 49,53 | 49,10 | 49,43 | 0,39% | 21.400,00 |
| 16.05.2024 | 49,09 | 49,54 | 49,09 | 49,24 | 0,41% | 51.446,00 |
| 15.05.2024 | 49,19 | 49,66 | 49,04 | 49,04 | -0,37% | 85.195,00 |
| 14.05.2024 | 49,18 | 49,44 | 48,92 | 49,22 | 0,57% | 88.893,00 |
| 13.05.2024 | 50,15 | 50,20 | 48,84 | 48,94 | -2,17% | 71.317,00 |
| 10.05.2024 | 50,65 | 50,78 | 49,93 | 50,03 | -1,43% | 67.245,00 |
| 09.05.2024 | 50,90 | 50,98 | 50,55 | 50,75 | 0,00% | 22.337,00 |
| 08.05.2024 | 50,25 | 50,75 | 50,20 | 50,75 | 1,45% | 43.599,00 |
| 07.05.2024 | 50,70 | 50,70 | 49,74 | 50,03 | -0,21% | 39.818,00 |
| 06.05.2024 | 49,96 | 50,37 | 49,73 | 50,13 | 0,88% | - |
| 03.05.2024 | 49,31 | 50,10 | 49,22 | 49,69 | 1,24% | 33.918,00 |
| 02.05.2024 | 49,36 | 49,50 | 48,88 | 49,08 | 0,25% | 51.411,00 |
| 01.05.2024 | 49,25 | 49,34 | 48,96 | 48,96 | -0,83% | 9.469,00 |
| 30.04.2024 | 49,32 | 49,59 | 49,14 | 49,37 | -0,40% | 24.239,00 |