£46,134
-0,34%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 46,24 | 46,68 | 46,14 | 46,29 | -0,19% | 194.903,00 |
| 26.11.2025 | 46,14 | 46,42 | 45,72 | 46,38 | 0,76% | 268.263,00 |
| 25.11.2025 | 47,22 | 47,22 | 45,70 | 46,03 | -5,48% | 232.907,00 |
| 24.11.2025 | 48,66 | 48,96 | 48,42 | 48,70 | 0,68% | 57.295,00 |
| 21.11.2025 | 47,60 | 48,52 | 47,58 | 48,37 | 0,77% | 84.011,00 |
| 20.11.2025 | 48,48 | 48,70 | 47,99 | 48,00 | -0,50% | 46.138,00 |
| 19.11.2025 | 47,73 | 48,36 | 47,64 | 48,24 | 0,58% | 77.923,00 |
| 18.11.2025 | 47,94 | 48,28 | 47,74 | 47,96 | -1,28% | 42.719,00 |
| 17.11.2025 | 49,34 | 49,34 | 48,58 | 48,58 | -1,18% | 45.973,00 |
| 14.11.2025 | 49,55 | 49,62 | 48,82 | 49,16 | -1,60% | 67.716,00 |
| 13.11.2025 | 50,68 | 50,70 | 49,84 | 49,96 | -1,26% | 46.857,00 |
| 12.11.2025 | 50,40 | 50,70 | 50,15 | 50,60 | 0,60% | 48.603,00 |
| 11.11.2025 | 50,45 | 50,45 | 49,80 | 50,30 | 0,55% | 72.397,00 |
| 10.11.2025 | 50,05 | 50,05 | 49,54 | 50,03 | 1,08% | 55.158,00 |
| 07.11.2025 | 50,33 | 50,50 | 49,04 | 49,49 | -1,56% | 82.192,00 |
| 06.11.2025 | 51,10 | 51,38 | 50,20 | 50,28 | -2,00% | 36.851,00 |
| 05.11.2025 | 50,80 | 51,48 | 50,73 | 51,30 | 0,59% | 62.355,00 |
| 04.11.2025 | 50,25 | 51,15 | 49,94 | 51,00 | 1,19% | 80.229,00 |
| 03.11.2025 | 50,85 | 50,85 | 50,15 | 50,40 | -0,64% | 60.856,00 |
| 31.10.2025 | 50,85 | 51,00 | 50,45 | 50,73 | 0,15% | 64.393,00 |
| 30.10.2025 | 50,65 | 51,00 | 50,25 | 50,65 | 0,00% | 48.942,00 |
| 29.10.2025 | 50,60 | 50,95 | 50,50 | 50,65 | -0,10% | 47.316,00 |
| 28.10.2025 | 50,75 | 51,10 | 50,43 | 50,70 | -0,29% | 68.905,00 |
| 27.10.2025 | 50,95 | 51,10 | 50,63 | 50,85 | 0,10% | 72.959,00 |
| 24.10.2025 | 50,40 | 50,88 | 50,35 | 50,80 | 1,20% | 73.394,00 |
| 23.10.2025 | 49,78 | 50,33 | 49,76 | 50,20 | 1,21% | 69.430,00 |
| 22.10.2025 | 49,42 | 49,74 | 49,10 | 49,60 | 0,61% | 62.637,00 |
| 21.10.2025 | 49,20 | 49,42 | 49,01 | 49,30 | 0,78% | 38.575,00 |
| 20.10.2025 | 48,39 | 49,01 | 48,23 | 48,92 | 1,07% | 72.706,00 |
| 17.10.2025 | 48,04 | 48,52 | 47,92 | 48,40 | -0,49% | 78.490,00 |
| 16.10.2025 | 48,68 | 48,82 | 48,20 | 48,64 | 0,29% | 80.140,00 |
| 15.10.2025 | 48,18 | 48,54 | 47,94 | 48,50 | 1,38% | 73.266,00 |
| 14.10.2025 | 47,86 | 48,08 | 47,58 | 47,84 | -0,95% | 87.291,00 |
| 13.10.2025 | 48,94 | 49,14 | 47,98 | 48,30 | -1,27% | 57.570,00 |
| 10.10.2025 | 49,66 | 49,90 | 48,84 | 48,92 | -0,99% | 98.966,00 |
| 09.10.2025 | 49,46 | 49,80 | 49,36 | 49,41 | -0,02% | 88.337,00 |
| 08.10.2025 | 49,36 | 49,96 | 49,36 | 49,42 | 0,00% | 133.895,00 |
| 07.10.2025 | 50,10 | 50,10 | 49,42 | 49,42 | -1,26% | 104.508,00 |
| 06.10.2025 | 49,49 | 50,13 | 49,26 | 50,05 | 1,52% | 72.974,00 |
| 03.10.2025 | 48,44 | 49,48 | 48,38 | 49,30 | 2,22% | 95.093,00 |
| 02.10.2025 | 47,74 | 48,28 | 47,60 | 48,23 | 0,31% | 76.960,00 |
| 01.10.2025 | 47,46 | 48,48 | 47,32 | 48,08 | 1,82% | 94.132,00 |
| 30.09.2025 | 46,54 | 47,22 | 46,36 | 47,22 | 1,50% | 70.495,00 |
| 29.09.2025 | 46,08 | 46,54 | 45,92 | 46,52 | 1,42% | 107.237,00 |
| 26.09.2025 | 46,04 | 46,05 | 45,72 | 45,87 | -0,11% | 74.872,00 |
| 25.09.2025 | 46,02 | 46,04 | 45,74 | 45,92 | -0,43% | 87.599,00 |
| 24.09.2025 | 46,18 | 46,36 | 45,85 | 46,12 | -0,56% | 134.560,00 |
| 23.09.2025 | 46,38 | 46,70 | 46,36 | 46,38 | 0,09% | 42.472,00 |
| 22.09.2025 | 46,30 | 46,45 | 46,20 | 46,34 | -0,43% | 120.980,00 |
| 19.09.2025 | 46,56 | 46,76 | 46,22 | 46,54 | -0,21% | 194.679,00 |
| 18.09.2025 | 46,19 | 47,00 | 46,19 | 46,64 | 0,34% | 161.873,00 |
| 17.09.2025 | 46,56 | 46,92 | 46,48 | 46,48 | 0,04% | 167.753,00 |
| 16.09.2025 | 46,40 | 46,99 | 46,05 | 46,46 | 0,09% | 162.179,00 |
| 15.09.2025 | 46,77 | 47,52 | 46,42 | 46,42 | -0,68% | 101.023,00 |
| 12.09.2025 | 46,81 | 47,04 | 46,58 | 46,74 | 0,00% | 116.201,00 |
| 11.09.2025 | 46,53 | 46,88 | 46,32 | 46,74 | -0,40% | - |
| 10.09.2025 | 47,34 | 47,66 | 46,59 | 46,93 | -0,86% | - |
| 09.09.2025 | 47,68 | 47,77 | 47,13 | 47,33 | -0,87% | - |
| 08.09.2025 | 47,43 | 47,81 | 47,10 | 47,75 | 1,43% | - |
| 05.09.2025 | 46,54 | 47,28 | 46,52 | 47,08 | 1,68% | 39.119,00 |
| 04.09.2025 | 46,42 | 46,65 | 46,30 | 46,30 | 0,04% | 45.112,00 |
| 03.09.2025 | 46,14 | 46,42 | 45,98 | 46,28 | 0,65% | 75.417,00 |
| 02.09.2025 | 46,60 | 46,60 | 45,98 | 45,98 | -1,48% | 102.522,00 |
| 01.09.2025 | 46,86 | 46,92 | 46,52 | 46,67 | -0,49% | 75.799,00 |
| 29.08.2025 | 46,76 | 47,08 | 46,66 | 46,90 | 0,17% | 29.105,00 |
| 28.08.2025 | 47,02 | 47,08 | 46,56 | 46,82 | -0,21% | 26.939,00 |
| 27.08.2025 | 47,26 | 47,27 | 46,86 | 46,92 | -0,51% | 36.147,00 |
| 26.08.2025 | 47,54 | 47,54 | 46,94 | 47,16 | -0,69% | 133.964,00 |
| 25.08.2025 | 47,50 | 47,68 | 46,88 | 47,49 | -0,03% | - |
| 22.08.2025 | 47,17 | 47,62 | 47,14 | 47,50 | 0,30% | 59.376,00 |
| 21.08.2025 | 47,66 | 47,86 | 47,35 | 47,36 | -0,80% | 62.182,00 |
| 20.08.2025 | 47,02 | 47,82 | 46,88 | 47,74 | 1,79% | 60.504,00 |
| 19.08.2025 | 46,68 | 47,00 | 46,49 | 46,90 | 0,77% | 54.736,00 |
| 18.08.2025 | 46,54 | 46,76 | 46,45 | 46,54 | 0,09% | 81.447,00 |
| 15.08.2025 | 46,78 | 46,92 | 46,29 | 46,50 | -0,30% | 75.993,00 |
| 14.08.2025 | 47,00 | 47,00 | 46,59 | 46,64 | -0,93% | 44.205,00 |
| 13.08.2025 | 47,14 | 47,28 | 46,92 | 47,08 | 0,09% | 57.967,00 |
| 12.08.2025 | 47,00 | 47,04 | 46,70 | 47,04 | 0,45% | 80.413,00 |
| 11.08.2025 | 47,24 | 47,32 | 46,82 | 46,83 | -0,57% | 39.333,00 |
| 08.08.2025 | 47,26 | 47,36 | 46,86 | 47,10 | 0,08% | 33.645,00 |
| 07.08.2025 | 46,46 | 47,30 | 46,46 | 47,06 | 1,16% | 55.545,00 |
| 06.08.2025 | 46,52 | 46,78 | 46,36 | 46,52 | 0,17% | 125.113,00 |
| 05.08.2025 | 46,50 | 46,96 | 46,16 | 46,44 | 0,04% | 212.807,00 |
| 04.08.2025 | 46,18 | 47,02 | 45,88 | 46,42 | 0,83% | 134.374,00 |
| 01.08.2025 | 45,70 | 46,54 | 45,22 | 46,04 | -6,80% | 269.505,00 |
| 31.07.2025 | 49,40 | 50,05 | 49,32 | 49,40 | 0,41% | 90.490,00 |
| 30.07.2025 | 49,00 | 49,64 | 48,99 | 49,20 | 0,16% | 77.056,00 |
| 29.07.2025 | 49,22 | 49,44 | 48,96 | 49,12 | -0,12% | 80.447,00 |
| 28.07.2025 | 49,48 | 49,94 | 49,18 | 49,18 | 0,08% | 89.193,00 |
| 25.07.2025 | 49,40 | 50,05 | 48,80 | 49,14 | 0,29% | 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 |