£49,529
1,08%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 49,40 | 50,05 | 48,80 | 49,12 | 0,24% | 46.395,00 |
| 24.07.2025 | 48,66 | 49,28 | 48,40 | 49,00 | 1,28% | 37.742,00 |
| 23.07.2025 | 48,88 | 49,16 | 48,38 | 48,38 | -0,33% | 52.924,00 |
| 22.07.2025 | 48,74 | 48,74 | 47,88 | 48,54 | -0,63% | 106.455,00 |
| 21.07.2025 | 47,93 | 49,06 | 47,93 | 48,85 | -0,08% | 108.699,00 |
| 18.07.2025 | 49,08 | 49,16 | 48,78 | 48,89 | -0,38% | 25.822,00 |
| 17.07.2025 | 49,50 | 49,56 | 48,91 | 49,08 | 0,48% | 49.749,00 |
| 16.07.2025 | 48,64 | 49,04 | 48,58 | 48,84 | 0,08% | 60.126,00 |
| 15.07.2025 | 49,03 | 49,42 | 48,72 | 48,80 | -0,12% | 33.774,00 |
| 14.07.2025 | 48,64 | 48,90 | 48,59 | 48,86 | -0,12% | 38.176,00 |
| 11.07.2025 | 49,38 | 49,38 | 48,86 | 48,92 | -1,21% | 75.738,00 |
| 10.07.2025 | 48,72 | 49,56 | 48,72 | 49,52 | 2,44% | 75.579,00 |
| 09.07.2025 | 48,44 | 48,78 | 48,26 | 48,34 | -0,17% | 103.009,00 |
| 08.07.2025 | 48,39 | 48,56 | 47,94 | 48,42 | -0,12% | 106.033,00 |
| 07.07.2025 | 48,26 | 48,58 | 48,11 | 48,48 | 0,54% | 77.888,00 |
| 04.07.2025 | 48,11 | 48,40 | 47,80 | 48,22 | -0,21% | 68.526,00 |
| 03.07.2025 | 48,10 | 48,54 | 48,08 | 48,32 | 0,62% | 76.165,00 |
| 02.07.2025 | 47,59 | 48,02 | 47,39 | 48,02 | 1,39% | 43.900,00 |
| 01.07.2025 | 47,38 | 47,43 | 46,92 | 47,36 | -0,08% | 66.223,00 |
| 30.06.2025 | 47,98 | 48,15 | 47,40 | 47,40 | -1,25% | 93.730,00 |
| 27.06.2025 | 47,34 | 48,08 | 47,34 | 48,00 | 1,57% | 31.727,00 |
| 26.06.2025 | 47,00 | 47,40 | 46,78 | 47,26 | 0,25% | 124.243,00 |
| 25.06.2025 | 47,68 | 47,68 | 47,00 | 47,14 | -0,63% | 45.577,00 |
| 24.06.2025 | 47,58 | 48,20 | 47,44 | 47,44 | 0,55% | 65.209,00 |
| 23.06.2025 | 46,36 | 47,18 | 46,12 | 47,18 | 1,24% | 134.106,00 |
| 20.06.2025 | 47,33 | 47,68 | 46,34 | 46,60 | -1,56% | 113.766,00 |
| 19.06.2025 | 47,40 | 47,51 | 47,21 | 47,34 | -0,67% | 85.495,00 |
| 18.06.2025 | 47,68 | 47,76 | 47,37 | 47,66 | 0,34% | 103.812,00 |
| 17.06.2025 | 47,68 | 47,72 | 47,34 | 47,50 | -0,59% | 52.461,00 |
| 16.06.2025 | 47,68 | 48,10 | 47,44 | 47,78 | 0,46% | 23.357,00 |
| 13.06.2025 | 47,84 | 47,96 | 47,47 | 47,56 | -1,88% | 146.397,00 |
| 12.06.2025 | 48,16 | 48,50 | 47,86 | 48,47 | 0,44% | 191.770,00 |
| 11.06.2025 | 48,24 | 48,63 | 48,00 | 48,26 | 0,84% | 144.070,00 |
| 10.06.2025 | 47,71 | 48,08 | 47,66 | 47,86 | 0,84% | 107.934,00 |
| 09.06.2025 | 47,64 | 47,64 | 47,42 | 47,46 | 0,04% | 113.928,00 |
| 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 |