£45,191
1,42%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,03 | 45,27 | 45,03 | 45,18 | 0,79% | - |
| 21.11.2024 | 44,66 | 44,92 | 44,46 | 44,83 | 1,20% | 67.732,00 |
| 20.11.2024 | 45,12 | 45,13 | 44,29 | 44,30 | -1,38% | 55.320,00 |
| 19.11.2024 | 45,00 | 45,06 | 44,68 | 44,92 | -0,27% | 110.442,00 |
| 18.11.2024 | 44,26 | 45,04 | 44,16 | 45,04 | 2,06% | 59.412,00 |
| 15.11.2024 | 44,58 | 44,74 | 43,95 | 44,13 | -1,76% | 77.054,00 |
| 14.11.2024 | 44,32 | 44,96 | 44,08 | 44,92 | 1,72% | 59.723,00 |
| 13.11.2024 | 44,86 | 44,92 | 44,10 | 44,16 | -2,34% | 76.064,00 |
| 12.11.2024 | 45,58 | 45,70 | 45,10 | 45,22 | -2,29% | 47.134,00 |
| 11.11.2024 | 46,34 | 46,56 | 45,97 | 46,28 | 0,74% | 34.210,00 |
| 08.11.2024 | 45,54 | 46,14 | 45,48 | 45,94 | 1,03% | 75.998,00 |
| 07.11.2024 | 45,24 | 45,82 | 44,98 | 45,47 | 0,64% | 95.576,00 |
| 06.11.2024 | 47,67 | 47,74 | 45,12 | 45,18 | -4,72% | 112.194,00 |
| 05.11.2024 | 46,46 | 47,58 | 46,46 | 47,42 | 1,59% | 45.720,00 |
| 04.11.2024 | 47,10 | 47,40 | 46,68 | 46,68 | -1,10% | 18.336,00 |
| 01.11.2024 | 46,28 | 47,31 | 46,16 | 47,20 | 1,55% | 101.343,00 |
| 31.10.2024 | 46,94 | 46,94 | 46,48 | 46,48 | -1,73% | 56.267,00 |
| 30.10.2024 | 47,34 | 47,64 | 47,13 | 47,30 | -0,88% | 80.064,00 |
| 29.10.2024 | 48,12 | 48,12 | 47,48 | 47,72 | -0,58% | 77.972,00 |
| 28.10.2024 | 48,04 | 48,28 | 47,56 | 48,00 | 0,71% | 59.279,00 |
| 25.10.2024 | 48,10 | 48,10 | 46,76 | 47,66 | -1,45% | 107.243,00 |
| 24.10.2024 | 48,68 | 48,81 | 48,34 | 48,36 | 0,33% | 35.631,00 |
| 23.10.2024 | 48,72 | 48,88 | 48,19 | 48,20 | -1,29% | 87.566,00 |
| 22.10.2024 | 49,19 | 49,19 | 48,48 | 48,83 | -0,71% | 34.425,00 |
| 21.10.2024 | 50,43 | 50,60 | 49,18 | 49,18 | -3,71% | 48.981,00 |
| 18.10.2024 | 51,50 | 51,50 | 50,85 | 51,08 | -0,68% | 36.001,00 |
| 17.10.2024 | 50,80 | 51,45 | 50,40 | 51,43 | 1,13% | 36.293,00 |
| 16.10.2024 | 50,85 | 51,05 | 50,63 | 50,85 | -1,41% | 46.054,00 |
| 15.10.2024 | 51,26 | 51,74 | 51,26 | 51,58 | 1,58% | 29.238,00 |
| 14.10.2024 | 50,30 | 50,78 | 50,30 | 50,78 | 0,49% | 62.166,00 |
| 11.10.2024 | 49,86 | 50,60 | 49,86 | 50,53 | 0,40% | 45.019,00 |
| 10.10.2024 | 51,10 | 51,10 | 50,23 | 50,33 | -1,95% | 33.272,00 |
| 09.10.2024 | 50,95 | 51,33 | 50,73 | 51,33 | 1,18% | 26.564,00 |
| 08.10.2024 | 50,55 | 50,90 | 50,20 | 50,73 | -0,34% | 55.030,00 |
| 07.10.2024 | 51,40 | 51,68 | 50,78 | 50,90 | 0,44% | 24.330,00 |
| 04.10.2024 | 51,05 | 51,15 | 50,18 | 50,68 | -1,12% | 48.134,00 |
| 03.10.2024 | 51,00 | 51,55 | 50,95 | 51,25 | 0,59% | 52.032,00 |
| 02.10.2024 | 51,55 | 51,60 | 50,88 | 50,95 | -1,26% | 55.358,00 |
| 01.10.2024 | 51,70 | 52,10 | 51,45 | 51,60 | 0,00% | 32.610,00 |
| 30.09.2024 | 52,03 | 52,20 | 51,30 | 51,60 | -1,34% | 44.108,00 |
| 27.09.2024 | 51,88 | 52,33 | 51,23 | 52,30 | 0,43% | 42.420,00 |
| 26.09.2024 | 51,85 | 52,25 | 51,73 | 52,08 | 1,31% | 45.159,00 |
| 25.09.2024 | 51,08 | 51,78 | 51,00 | 51,40 | 0,19% | 30.672,00 |
| 24.09.2024 | 51,08 | 51,30 | 50,55 | 51,30 | 1,68% | 39.868,00 |
| 23.09.2024 | 49,90 | 50,58 | 49,84 | 50,45 | 0,55% | 23.756,00 |
| 20.09.2024 | 50,08 | 50,43 | 49,95 | 50,18 | -0,10% | 46.233,00 |
| 19.09.2024 | 50,83 | 51,00 | 50,08 | 50,23 | -0,30% | 30.978,00 |
| 18.09.2024 | 50,50 | 50,60 | 50,23 | 50,38 | -0,54% | 32.946,00 |
| 17.09.2024 | 50,65 | 50,95 | 50,53 | 50,65 | 0,60% | 24.955,00 |
| 16.09.2024 | 50,28 | 50,55 | 50,03 | 50,35 | -0,79% | 14.613,00 |
| 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 |