£46,336
-3,55%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 48,15 | 48,49 | 45,89 | 46,30 | -3,62% | - |
| 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 |
| 15.01.2025 | 48,23 | 48,93 | 47,30 | 47,80 | 0,34% | 148.182,00 |
| 14.01.2025 | 48,17 | 48,40 | 47,62 | 47,64 | -0,75% | 57.506,00 |
| 13.01.2025 | 47,60 | 48,30 | 47,34 | 48,00 | 0,48% | 76.001,00 |
| 10.01.2025 | 48,23 | 48,32 | 47,67 | 47,77 | -1,38% | 65.075,00 |
| 09.01.2025 | 47,74 | 48,50 | 47,66 | 48,44 | 1,25% | 72.552,00 |
| 08.01.2025 | 47,46 | 48,01 | 47,30 | 47,84 | 1,14% | 99.219,00 |
| 07.01.2025 | 46,98 | 47,30 | 46,68 | 47,30 | 0,85% | 54.197,00 |
| 06.01.2025 | 46,76 | 47,30 | 46,62 | 46,90 | 1,21% | 107.324,00 |
| 03.01.2025 | 46,76 | 46,80 | 46,26 | 46,34 | -0,86% | 28.698,00 |
| 02.01.2025 | 46,96 | 47,12 | 46,66 | 46,74 | -0,60% | 31.443,00 |
| 31.12.2024 | 46,48 | 47,10 | 46,44 | 47,02 | 0,75% | 16.802,00 |
| 30.12.2024 | 46,62 | 46,76 | 46,42 | 46,67 | -0,02% | 30.114,00 |
| 27.12.2024 | 46,74 | 46,88 | 46,62 | 46,68 | -0,21% | 19.104,00 |
| 24.12.2024 | 46,48 | 46,95 | 46,48 | 46,78 | 0,30% | 11.377,00 |
| 23.12.2024 | 46,54 | 46,92 | 46,31 | 46,64 | 0,00% | 37.938,00 |
| 20.12.2024 | 46,78 | 46,84 | 46,24 | 46,64 | -0,17% | 67.927,00 |
| 19.12.2024 | 46,70 | 46,90 | 46,56 | 46,72 | -1,02% | 45.298,00 |
| 18.12.2024 | 47,61 | 47,64 | 47,20 | 47,20 | -0,46% | 65.069,00 |
| 17.12.2024 | 47,34 | 47,78 | 47,31 | 47,42 | -0,55% | 48.342,00 |
| 16.12.2024 | 47,70 | 47,94 | 47,36 | 47,68 | -0,25% | 38.461,00 |
| 13.12.2024 | 48,12 | 48,12 | 47,65 | 47,80 | -0,42% | 93.133,00 |
| 12.12.2024 | 47,86 | 48,20 | 47,61 | 48,00 | 0,08% | 62.551,00 |
| 11.12.2024 | 47,50 | 48,26 | 47,09 | 47,96 | 0,88% | 117.311,00 |
| 10.12.2024 | 47,86 | 48,11 | 47,54 | 47,54 | -1,12% | 82.403,00 |
| 09.12.2024 | 48,39 | 48,58 | 47,84 | 48,08 | -0,31% | 69.377,00 |
| 06.12.2024 | 48,64 | 48,70 | 48,14 | 48,23 | -0,88% | 93.188,00 |
| 05.12.2024 | 48,00 | 48,66 | 47,90 | 48,66 | 2,59% | 90.429,00 |
| 04.12.2024 | 47,22 | 47,46 | 46,69 | 47,43 | 0,87% | 40.995,00 |
| 03.12.2024 | 46,76 | 47,12 | 46,60 | 47,02 | 0,77% | 47.845,00 |
| 02.12.2024 | 47,02 | 47,07 | 46,38 | 46,66 | -0,34% | 58.329,00 |
| 29.11.2024 | 47,44 | 47,48 | 46,68 | 46,82 | -1,35% | 65.943,00 |
| 28.11.2024 | 47,44 | 47,61 | 47,28 | 47,46 | 0,21% | 44.330,00 |
| 27.11.2024 | 46,52 | 47,56 | 46,52 | 47,36 | 1,59% | 111.094,00 |
| 26.11.2024 | 45,10 | 47,02 | 45,02 | 46,62 | 3,05% | 108.837,00 |
| 25.11.2024 | 45,29 | 45,39 | 44,91 | 45,24 | 0,80% | 78.229,00 |
| 22.11.2024 | 44,86 | 45,04 | 44,60 | 44,88 | 0,11% | 113.285,00 |
| 21.11.2024 | 44,66 | 44,92 | 44,46 | 44,83 | 1,20% | 67.732,00 |
| 20.11.2024 | 45,12 | 45,13 | 44,29 | 44,30 | -1,38% | 55.320,00 |
| 19.11.2024 | 45,00 | 45,06 | 44,68 | 44,92 | -0,27% | 110.442,00 |
| 18.11.2024 | 44,26 | 45,04 | 44,16 | 45,04 | 2,06% | 59.412,00 |
| 15.11.2024 | 44,58 | 44,74 | 43,95 | 44,13 | -1,76% | 77.054,00 |
| 14.11.2024 | 44,32 | 44,96 | 44,08 | 44,92 | 1,72% | 59.723,00 |
| 13.11.2024 | 44,86 | 44,92 | 44,10 | 44,16 | -2,34% | 76.064,00 |