£59,063
1,05%
Echtzeit-Aktienkurs INTERTEK GROUP LS-,01
Bid:
Ask:
Aktienkurse zur INTERTEK GROUP LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 58,68 | 58,70 | 58,60 | 58,65 | 0,34% | 121.636,00 |
| 17.09.2026 | 58,75 | 58,80 | 58,40 | 58,45 | -0,55% | 185.712,00 |
| 16.09.2026 | 58,65 | 58,80 | 58,60 | 58,78 | 0,21% | 47.825,00 |
| 15.09.2026 | 58,58 | 58,65 | 58,55 | 58,65 | 0,09% | 49.696,00 |
| 14.09.2026 | 58,55 | 58,60 | 58,53 | 58,60 | 0,17% | 19.914,00 |
| 11.09.2026 | 58,55 | 58,55 | 58,50 | 58,50 | -0,09% | 68.982,00 |
| 10.09.2026 | 58,53 | 58,60 | 58,50 | 58,55 | 0,04% | 53.114,00 |
| 09.09.2026 | 58,50 | 58,55 | 58,45 | 58,53 | 0,00% | 112.152,00 |
| 08.09.2026 | 58,55 | 58,55 | 58,48 | 58,53 | 0,00% | 111.152,00 |
| 07.09.2026 | 58,58 | 58,60 | 58,50 | 58,53 | -0,04% | 33.324,00 |
| 04.09.2026 | 58,48 | 58,60 | 58,45 | 58,55 | 0,17% | 33.331,00 |
| 03.09.2026 | 58,45 | 58,50 | 58,45 | 58,45 | -0,04% | 22.294,00 |
| 02.09.2026 | 58,45 | 58,50 | 58,40 | 58,48 | 0,09% | 28.501,00 |
| 01.09.2026 | 58,45 | 58,50 | 58,35 | 58,43 | -0,09% | 84.279,00 |
| 31.08.2026 | 58,92 | 58,95 | 58,43 | 58,48 | 0,05% | - |
| 28.08.2026 | 58,50 | 58,50 | 58,40 | 58,45 | 0,00% | 78.325,00 |
| 27.08.2026 | 58,50 | 58,53 | 58,45 | 58,45 | -0,09% | 74.875,00 |
| 26.08.2026 | 58,53 | 58,55 | 58,45 | 58,50 | 0,04% | 119.693,00 |
| 25.08.2026 | 58,48 | 58,50 | 58,45 | 58,48 | 0,00% | 27.147,00 |
| 24.08.2026 | 58,50 | 58,50 | 58,43 | 58,48 | 0,04% | 73.029,00 |
| 21.08.2026 | 58,45 | 58,48 | 58,40 | 58,45 | 0,09% | 14.202,00 |
| 20.08.2026 | 58,48 | 58,50 | 58,40 | 58,40 | -0,09% | 79.082,00 |
| 19.08.2026 | 58,50 | 58,50 | 58,40 | 58,45 | 0,04% | 31.331,00 |
| 18.08.2026 | 58,50 | 58,50 | 58,40 | 58,43 | -0,04% | 29.146,00 |
| 17.08.2026 | 58,45 | 58,55 | 58,40 | 58,45 | 0,13% | 24.046,00 |
| 14.08.2026 | 58,40 | 58,43 | 58,38 | 58,38 | 0,00% | 31.387,00 |
| 13.08.2026 | 58,45 | 58,45 | 58,35 | 58,38 | 0,00% | 65.283,00 |
| 12.08.2026 | 58,35 | 58,45 | 58,35 | 58,38 | 0,00% | 15.648,00 |
| 11.08.2026 | 58,40 | 58,40 | 58,35 | 58,38 | 0,04% | 51.594,00 |
| 10.08.2026 | 58,40 | 58,40 | 58,35 | 58,35 | -0,09% | 17.431,00 |
| 07.08.2026 | 58,35 | 58,40 | 58,35 | 58,40 | 0,04% | 15.318,00 |
| 06.08.2026 | 58,40 | 58,43 | 58,33 | 58,38 | -0,04% | 122.874,00 |
| 05.08.2026 | 58,48 | 58,50 | 58,35 | 58,40 | 0,04% | 65.285,00 |
| 04.08.2026 | 58,45 | 58,45 | 58,35 | 58,38 | -0,09% | 131.210,00 |
| 03.08.2026 | 58,45 | 58,50 | 58,40 | 58,43 | -0,04% | 48.310,00 |
| 31.07.2026 | 58,40 | 58,55 | 58,35 | 58,45 | 0,09% | 72.445,00 |
| 30.07.2026 | 58,35 | 58,40 | 58,30 | 58,40 | 0,26% | 73.823,00 |
| 29.07.2026 | 58,38 | 58,45 | 58,25 | 58,25 | -0,17% | 38.836,00 |
| 28.07.2026 | 58,33 | 58,45 | 58,25 | 58,35 | 0,00% | 89.994,00 |
| 27.07.2026 | 58,38 | 58,45 | 58,20 | 58,35 | 0,26% | 85.904,00 |
| 24.07.2026 | 58,18 | 58,23 | 58,15 | 58,20 | 0,00% | 113.727,00 |
| 23.07.2026 | 58,20 | 58,30 | 58,15 | 58,20 | -0,04% | 52.949,00 |
| 22.07.2026 | 58,25 | 58,30 | 58,20 | 58,23 | 0,04% | 91.849,00 |
| 21.07.2026 | 58,30 | 58,30 | 58,20 | 58,20 | -0,04% | 50.013,00 |
| 20.07.2026 | 58,23 | 58,25 | 58,20 | 58,23 | 0,04% | 36.296,00 |
| 17.07.2026 | 58,25 | 58,25 | 58,20 | 58,20 | -0,04% | 44.263,00 |
| 16.07.2026 | 58,25 | 58,30 | 58,15 | 58,23 | -0,13% | 37.277,00 |
| 15.07.2026 | 58,15 | 58,33 | 58,13 | 58,30 | 0,26% | 114.698,00 |
| 14.07.2026 | 58,13 | 58,20 | 58,10 | 58,15 | 0,00% | 28.004,00 |
| 13.07.2026 | 58,20 | 58,20 | 58,10 | 58,15 | -0,04% | 23.331,00 |
| 10.07.2026 | 58,13 | 58,20 | 58,10 | 58,18 | 0,04% | 51.725,00 |
| 09.07.2026 | 58,15 | 58,15 | 58,10 | 58,15 | 0,09% | 19.381,00 |
| 08.07.2026 | 58,13 | 58,15 | 58,10 | 58,10 | -0,09% | 74.786,00 |
| 07.07.2026 | 58,15 | 58,18 | 58,10 | 58,15 | 0,00% | 31.070,00 |
| 06.07.2026 | 58,20 | 58,20 | 58,10 | 58,15 | -0,04% | 166.332,00 |
| 03.07.2026 | 58,15 | 58,20 | 58,10 | 58,18 | 0,13% | 46.498,00 |
| 02.07.2026 | 58,08 | 58,10 | 58,05 | 58,10 | 0,09% | 71.399,00 |
| 01.07.2026 | 58,05 | 58,10 | 58,05 | 58,05 | -0,04% | 67.069,00 |
| 30.06.2026 | 58,05 | 58,10 | 58,00 | 58,08 | 0,09% | 73.662,00 |
| 29.06.2026 | 58,05 | 58,10 | 58,00 | 58,03 | 0,04% | 74.455,00 |
| 26.06.2026 | 58,00 | 58,10 | 58,00 | 58,00 | -0,04% | 116.002,00 |
| 25.06.2026 | 58,05 | 58,05 | 57,90 | 58,03 | 0,00% | 300.753,00 |
| 24.06.2026 | 58,05 | 58,10 | 58,00 | 58,03 | 0,00% | 163.125,00 |
| 23.06.2026 | 58,05 | 58,10 | 58,00 | 58,03 | 0,04% | 187.195,00 |
| 22.06.2026 | 58,10 | 58,10 | 58,00 | 58,00 | -0,09% | 261.404,00 |
| 19.06.2026 | 58,05 | 58,15 | 58,00 | 58,05 | -0,17% | 199.544,00 |
| 18.06.2026 | 57,03 | 58,15 | 56,95 | 58,15 | 1,93% | 772.285,00 |
| 17.06.2026 | 56,88 | 57,20 | 56,85 | 57,05 | 0,48% | 74.017,00 |
| 16.06.2026 | 56,70 | 57,30 | 56,70 | 56,78 | 0,22% | 132.270,00 |
| 15.06.2026 | 56,58 | 56,83 | 56,50 | 56,65 | -0,13% | 167.875,00 |
| 12.06.2026 | 55,85 | 57,55 | 55,73 | 56,73 | 2,02% | 334.011,00 |
| 11.06.2026 | 56,25 | 56,45 | 55,55 | 55,60 | 1,65% | 309.849,00 |
| 10.06.2026 | 55,30 | 55,65 | 54,55 | 54,70 | -1,35% | 149.141,00 |
| 09.06.2026 | 55,55 | 55,85 | 55,25 | 55,45 | -0,67% | 160.539,00 |
| 08.06.2026 | 54,70 | 55,85 | 54,53 | 55,83 | 2,24% | 231.416,00 |
| 05.06.2026 | 54,15 | 54,73 | 53,90 | 54,60 | 1,35% | 196.170,00 |
| 04.06.2026 | 53,35 | 53,90 | 53,30 | 53,88 | 1,03% | 165.454,00 |
| 03.06.2026 | 53,85 | 53,85 | 53,10 | 53,33 | -0,56% | 112.140,00 |
| 02.06.2026 | 53,75 | 54,00 | 53,33 | 53,63 | 0,47% | 94.007,00 |
| 01.06.2026 | 53,50 | 53,85 | 53,28 | 53,38 | -0,65% | 153.143,00 |
| 29.05.2026 | 53,75 | 54,00 | 53,20 | 53,73 | -0,42% | 261.807,00 |
| 28.05.2026 | 54,05 | 54,20 | 53,65 | 53,95 | -2,13% | 163.135,00 |
| 27.05.2026 | 55,15 | 55,40 | 55,00 | 55,13 | -0,09% | 121.861,00 |
| 26.05.2026 | 55,10 | 55,18 | 54,85 | 55,18 | -2,23% | 106.274,00 |
| 25.05.2026 | 55,67 | 56,49 | 55,61 | 56,43 | 2,79% | - |
| 22.05.2026 | 55,00 | 55,25 | 54,85 | 54,90 | 0,00% | 119.007,00 |
| 21.05.2026 | 54,98 | 55,05 | 54,40 | 54,90 | 0,14% | 187.831,00 |
| 20.05.2026 | 54,60 | 55,18 | 54,58 | 54,83 | -0,27% | 172.632,00 |
| 19.05.2026 | 55,70 | 55,93 | 54,88 | 54,98 | -1,08% | 135.962,00 |
| 18.05.2026 | 56,10 | 56,30 | 55,50 | 55,58 | -0,80% | 160.734,00 |
| 15.05.2026 | 56,55 | 56,65 | 55,88 | 56,03 | -0,93% | 264.349,00 |
| 14.05.2026 | 56,08 | 56,75 | 56,00 | 56,55 | 0,31% | 226.954,00 |
| 13.05.2026 | 57,20 | 57,23 | 55,80 | 56,38 | 5,77% | 565.864,00 |
| 12.05.2026 | 51,40 | 54,28 | 51,30 | 53,30 | 6,28% | 436.589,00 |
| 11.05.2026 | 48,96 | 50,20 | 48,83 | 50,15 | 1,40% | 245.591,00 |
| 08.05.2026 | 46,69 | 49,55 | 46,50 | 49,46 | -2,06% | 449.025,00 |
| 07.05.2026 | 51,20 | 52,00 | 50,44 | 50,50 | -1,62% | 295.411,00 |
| 06.05.2026 | 51,23 | 51,80 | 50,81 | 51,33 | 0,37% | 238.473,00 |
| 05.05.2026 | 52,41 | 52,66 | 50,80 | 51,14 | 8,70% | 525.013,00 |
| 04.05.2026 | 48,09 | 48,09 | 46,98 | 47,05 | -1,99% | - |