£47,862
0,72%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,44 | 47,52 | 46,98 | 47,44 | -0,17% | 65.112,00 |
| 05.06.2025 | 47,72 | 47,82 | 47,48 | 47,52 | -0,42% | 156.007,00 |
| 04.06.2025 | 47,60 | 48,08 | 47,42 | 47,72 | 0,42% | 80.480,00 |
| 03.06.2025 | 47,58 | 47,58 | 47,06 | 47,52 | -0,04% | 79.433,00 |
| 02.06.2025 | 47,73 | 47,77 | 47,24 | 47,54 | -0,96% | 148.531,00 |
| 30.05.2025 | 47,51 | 48,25 | 47,51 | 48,00 | 1,14% | 209.652,00 |
| 29.05.2025 | 47,64 | 47,94 | 47,22 | 47,46 | -1,29% | 151.917,00 |
| 28.05.2025 | 47,76 | 48,53 | 47,76 | 48,08 | 0,50% | 169.636,00 |
| 27.05.2025 | 48,02 | 48,72 | 47,84 | 47,84 | -0,88% | 88.005,00 |
| 26.05.2025 | 48,30 | 48,53 | 47,95 | 48,26 | 1,52% | - |
| 23.05.2025 | 47,74 | 48,04 | 46,76 | 47,54 | -0,08% | 253.455,00 |
| 22.05.2025 | 48,56 | 48,76 | 46,93 | 47,58 | -3,29% | 232.369,00 |
| 21.05.2025 | 49,40 | 49,68 | 49,06 | 49,20 | -0,73% | 67.081,00 |
| 20.05.2025 | 49,43 | 49,74 | 49,23 | 49,56 | 0,28% | 95.835,00 |
| 19.05.2025 | 49,22 | 49,42 | 48,80 | 49,42 | -0,24% | 70.923,00 |
| 16.05.2025 | 50,00 | 50,00 | 49,28 | 49,54 | -0,84% | 56.085,00 |
| 15.05.2025 | 49,22 | 49,96 | 49,11 | 49,96 | 1,17% | 36.868,00 |
| 14.05.2025 | 49,32 | 49,85 | 49,14 | 49,38 | 0,04% | 81.561,00 |
| 13.05.2025 | 48,44 | 49,38 | 48,44 | 49,36 | 1,52% | 85.489,00 |
| 12.05.2025 | 47,64 | 48,93 | 47,64 | 48,62 | 2,83% | 100.974,00 |
| 09.05.2025 | 47,04 | 47,39 | 46,98 | 47,28 | 0,85% | 65.667,00 |
| 08.05.2025 | 46,72 | 47,14 | 46,56 | 46,88 | 0,86% | 147.169,00 |
| 07.05.2025 | 46,76 | 46,78 | 46,22 | 46,48 | -0,30% | 126.733,00 |
| 06.05.2025 | 46,94 | 47,03 | 46,29 | 46,62 | -0,98% | 150.061,00 |
| 05.05.2025 | 46,61 | 47,10 | 46,45 | 47,08 | 0,86% | - |
| 02.05.2025 | 46,36 | 46,91 | 46,18 | 46,68 | 1,85% | 81.537,00 |
| 01.05.2025 | 45,82 | 45,92 | 45,62 | 45,83 | -0,02% | 34.952,00 |
| 30.04.2025 | 45,56 | 45,96 | 45,28 | 45,84 | 0,84% | 28.174,00 |
| 29.04.2025 | 45,46 | 45,64 | 45,35 | 45,46 | 0,40% | 96.728,00 |
| 28.04.2025 | 46,09 | 46,12 | 45,28 | 45,28 | -1,09% | 103.553,00 |
| 25.04.2025 | 45,68 | 46,28 | 45,57 | 45,78 | 0,53% | 71.305,00 |
| 24.04.2025 | 45,60 | 45,80 | 45,11 | 45,54 | -0,35% | 134.566,00 |
| 23.04.2025 | 45,80 | 46,36 | 45,59 | 45,70 | 1,02% | 66.807,00 |
| 22.04.2025 | 45,36 | 45,62 | 45,14 | 45,24 | -1,01% | 90.042,00 |
| 17.04.2025 | 45,05 | 45,75 | 44,72 | 45,70 | 1,06% | 98.918,00 |
| 16.04.2025 | 45,80 | 45,82 | 44,84 | 45,22 | -1,44% | 221.884,00 |
| 15.04.2025 | 44,61 | 45,88 | 44,57 | 45,88 | 3,19% | 107.428,00 |
| 14.04.2025 | 44,28 | 44,62 | 44,00 | 44,46 | 1,65% | 71.546,00 |
| 11.04.2025 | 43,84 | 43,95 | 43,24 | 43,74 | 0,92% | 205.802,00 |
| 10.04.2025 | 44,06 | 44,42 | 42,76 | 43,34 | 6,64% | 346.510,00 |
| 09.04.2025 | 41,75 | 42,32 | 40,44 | 40,64 | -4,82% | 197.876,00 |
| 08.04.2025 | 42,54 | 43,38 | 41,78 | 42,70 | 1,23% | 120.892,00 |
| 07.04.2025 | 44,00 | 44,96 | 42,14 | 42,18 | -8,42% | 286.224,00 |
| 04.04.2025 | 47,98 | 48,29 | 45,40 | 46,06 | -4,12% | 289.271,00 |
| 03.04.2025 | 49,32 | 49,38 | 47,18 | 48,04 | -3,92% | 232.187,00 |
| 02.04.2025 | 50,25 | 50,35 | 49,28 | 50,00 | -0,89% | 89.130,00 |
| 01.04.2025 | 50,48 | 50,90 | 50,15 | 50,45 | 0,80% | 94.929,00 |
| 31.03.2025 | 50,20 | 50,40 | 49,72 | 50,05 | -0,10% | 84.508,00 |
| 28.03.2025 | 49,56 | 50,20 | 49,50 | 50,10 | 0,93% | 47.862,00 |
| 27.03.2025 | 49,31 | 49,68 | 49,20 | 49,64 | 0,20% | 137.180,00 |
| 26.03.2025 | 49,68 | 50,00 | 49,50 | 49,54 | -0,48% | 55.552,00 |
| 25.03.2025 | 49,44 | 49,96 | 49,42 | 49,78 | 0,55% | 66.142,00 |
| 24.03.2025 | 50,01 | 50,20 | 49,12 | 49,51 | 1,33% | 125.100,00 |
| 21.03.2025 | 48,70 | 48,96 | 48,58 | 48,86 | -0,27% | 97.309,00 |
| 20.03.2025 | 48,79 | 49,30 | 48,62 | 48,99 | 0,39% | 58.877,00 |
| 19.03.2025 | 48,60 | 48,93 | 48,26 | 48,80 | 0,62% | 55.814,00 |
| 18.03.2025 | 49,00 | 49,00 | 48,20 | 48,50 | -0,98% | 61.473,00 |
| 17.03.2025 | 48,96 | 49,40 | 48,70 | 48,98 | 0,04% | 61.440,00 |
| 14.03.2025 | 48,77 | 49,12 | 48,49 | 48,96 | 0,33% | 60.574,00 |
| 13.03.2025 | 49,70 | 49,76 | 48,50 | 48,80 | -1,89% | 97.358,00 |
| 12.03.2025 | 49,74 | 50,15 | 49,38 | 49,74 | 0,28% | 95.580,00 |
| 11.03.2025 | 51,60 | 51,75 | 49,57 | 49,60 | -4,06% | 85.525,00 |
| 10.03.2025 | 53,20 | 53,20 | 51,70 | 51,70 | -0,91% | 91.483,00 |
| 07.03.2025 | 52,10 | 52,30 | 51,50 | 52,18 | -0,10% | 80.379,00 |
| 06.03.2025 | 52,55 | 52,85 | 51,55 | 52,23 | -0,52% | 94.846,00 |
| 05.03.2025 | 53,85 | 54,08 | 52,00 | 52,50 | -2,51% | 98.404,00 |
| 04.03.2025 | 53,78 | 55,75 | 53,73 | 53,85 | 4,46% | 196.994,00 |
| 03.03.2025 | 51,35 | 51,80 | 50,95 | 51,55 | -0,05% | 65.558,00 |
| 28.02.2025 | 50,90 | 51,68 | 50,83 | 51,58 | 0,83% | 92.680,00 |
| 27.02.2025 | 50,85 | 51,73 | 50,85 | 51,15 | -0,29% | 81.813,00 |
| 26.02.2025 | 52,45 | 52,70 | 51,20 | 51,30 | -1,91% | 85.545,00 |
| 25.02.2025 | 52,38 | 52,45 | 51,83 | 52,30 | -0,57% | 56.609,00 |
| 24.02.2025 | 52,70 | 52,78 | 51,98 | 52,60 | 0,19% | 53.100,00 |
| 21.02.2025 | 52,80 | 53,00 | 52,40 | 52,50 | -0,57% | 50.757,00 |
| 20.02.2025 | 52,90 | 52,98 | 52,53 | 52,80 | 0,14% | 34.383,00 |
| 19.02.2025 | 53,13 | 53,28 | 52,50 | 52,73 | -0,75% | 47.826,00 |
| 18.02.2025 | 53,10 | 53,38 | 52,90 | 53,13 | 0,24% | 41.028,00 |
| 17.02.2025 | 53,10 | 53,10 | 52,80 | 53,00 | 0,05% | 18.522,00 |
| 14.02.2025 | 53,08 | 53,15 | 52,75 | 52,98 | -0,24% | 68.953,00 |
| 13.02.2025 | 53,70 | 53,75 | 52,80 | 53,10 | -0,56% | 74.308,00 |
| 12.02.2025 | 52,70 | 53,40 | 52,70 | 53,40 | 1,52% | 77.376,00 |
| 11.02.2025 | 51,35 | 52,68 | 51,35 | 52,60 | 2,99% | 85.362,00 |
| 10.02.2025 | 50,50 | 51,23 | 50,50 | 51,08 | 1,19% | 51.035,00 |
| 07.02.2025 | 50,95 | 50,95 | 50,45 | 50,48 | -0,64% | 54.482,00 |
| 06.02.2025 | 51,25 | 51,25 | 50,50 | 50,80 | -0,20% | 40.387,00 |
| 05.02.2025 | 50,55 | 50,90 | 50,05 | 50,90 | 0,59% | 42.680,00 |
| 04.02.2025 | 50,45 | 50,70 | 50,05 | 50,60 | 0,00% | 53.755,00 |
| 03.02.2025 | 50,40 | 50,60 | 49,82 | 50,60 | -1,03% | 65.179,00 |
| 31.01.2025 | 51,15 | 51,28 | 50,75 | 51,13 | 0,64% | 48.577,00 |
| 30.01.2025 | 50,60 | 51,03 | 50,50 | 50,80 | 0,20% | 40.915,00 |
| 29.01.2025 | 50,70 | 51,10 | 50,48 | 50,70 | 0,00% | 60.699,00 |
| 28.01.2025 | 50,25 | 50,93 | 50,25 | 50,70 | 0,80% | 111.706,00 |
| 27.01.2025 | 50,13 | 51,25 | 49,52 | 50,30 | 0,05% | 158.742,00 |
| 24.01.2025 | 50,90 | 51,35 | 49,72 | 50,28 | 0,99% | 83.618,00 |
| 23.01.2025 | 49,92 | 49,92 | 49,42 | 49,78 | -0,36% | 49.194,00 |
| 22.01.2025 | 50,20 | 50,45 | 49,82 | 49,96 | -0,08% | 46.027,00 |
| 21.01.2025 | 50,10 | 50,18 | 49,74 | 50,00 | 0,06% | 33.106,00 |
| 20.01.2025 | 49,40 | 50,03 | 49,20 | 49,97 | 0,95% | 43.884,00 |
| 17.01.2025 | 49,32 | 50,02 | 49,28 | 49,50 | 0,88% | 88.161,00 |
| 16.01.2025 | 47,82 | 49,14 | 47,80 | 49,07 | 2,66% | 63.586,00 |