£46,882
0,99%
Echtzeit-Aktienkurs INTERTEK GROUP LS-,01
Bid:
Ask:
Aktienkurse zur INTERTEK GROUP LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 46,40 | 46,99 | 46,05 | 46,46 | 0,09% | 162.629,00 |
| 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 |
| 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 |