£53,793
-0,29%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 54,42 | 54,42 | 54,07 | 54,24 | 0,54% | - |
| 28.05.2026 | 54,05 | 54,20 | 53,65 | 53,95 | -2,13% | 163.135,00 |
| 27.05.2026 | 55,15 | 55,40 | 55,00 | 55,13 | -0,09% | 121.861,00 |
| 26.05.2026 | 55,10 | 55,18 | 54,85 | 55,18 | -2,23% | 106.274,00 |
| 25.05.2026 | 55,67 | 56,49 | 55,61 | 56,43 | 2,79% | - |
| 22.05.2026 | 55,00 | 55,25 | 54,85 | 54,90 | 0,00% | 119.007,00 |
| 21.05.2026 | 54,98 | 55,05 | 54,40 | 54,90 | 0,14% | 187.831,00 |
| 20.05.2026 | 54,60 | 55,18 | 54,58 | 54,83 | -0,27% | 172.632,00 |
| 19.05.2026 | 55,70 | 55,93 | 54,88 | 54,98 | -1,08% | 135.962,00 |
| 18.05.2026 | 56,10 | 56,30 | 55,50 | 55,58 | -0,80% | 160.734,00 |
| 15.05.2026 | 56,55 | 56,65 | 55,88 | 56,03 | -0,93% | 264.349,00 |
| 14.05.2026 | 56,08 | 56,75 | 56,00 | 56,55 | 0,31% | 226.954,00 |
| 13.05.2026 | 57,20 | 57,23 | 55,80 | 56,38 | 5,77% | 565.864,00 |
| 12.05.2026 | 51,40 | 54,28 | 51,30 | 53,30 | 6,28% | 436.589,00 |
| 11.05.2026 | 48,96 | 50,20 | 48,83 | 50,15 | 1,40% | 245.591,00 |
| 08.05.2026 | 46,69 | 49,55 | 46,50 | 49,46 | -2,06% | 449.025,00 |
| 07.05.2026 | 51,20 | 52,00 | 50,44 | 50,50 | -1,62% | 295.411,00 |
| 06.05.2026 | 51,23 | 51,80 | 50,81 | 51,33 | 0,37% | 238.473,00 |
| 05.05.2026 | 52,41 | 52,66 | 50,80 | 51,14 | 8,70% | 525.013,00 |
| 04.05.2026 | 48,09 | 48,09 | 46,98 | 47,05 | -1,99% | - |
| 01.05.2026 | 47,22 | 48,10 | 47,12 | 48,00 | 0,67% | 74.906,00 |
| 30.04.2026 | 47,40 | 47,87 | 46,98 | 47,68 | -0,83% | 163.068,00 |
| 29.04.2026 | 45,84 | 48,81 | 45,81 | 48,08 | 4,36% | 356.578,00 |
| 28.04.2026 | 47,01 | 47,12 | 45,95 | 46,07 | -1,73% | 206.252,00 |
| 27.04.2026 | 46,15 | 47,49 | 46,15 | 46,88 | -2,70% | 325.917,00 |
| 24.04.2026 | 48,34 | 49,25 | 48,10 | 48,18 | -1,25% | 276.378,00 |
| 23.04.2026 | 49,65 | 49,90 | 48,46 | 48,79 | -2,05% | 283.814,00 |
| 22.04.2026 | 48,73 | 51,54 | 48,20 | 49,81 | 1,75% | 501.156,00 |
| 21.04.2026 | 48,70 | 49,78 | 48,70 | 48,96 | -0,07% | 154.111,00 |
| 20.04.2026 | 49,42 | 49,47 | 48,78 | 48,99 | -1,67% | 237.999,00 |
| 17.04.2026 | 47,91 | 50,37 | 47,91 | 49,82 | 3,32% | 330.222,00 |
| 16.04.2026 | 43,58 | 49,54 | 43,58 | 48,22 | 10,63% | 552.742,00 |
| 15.04.2026 | 43,18 | 43,64 | 43,09 | 43,59 | 1,13% | 254.119,00 |
| 14.04.2026 | 43,37 | 43,65 | 41,93 | 43,10 | 12,62% | 393.301,00 |
| 13.04.2026 | 37,97 | 38,27 | 37,53 | 38,27 | 0,58% | 97.664,00 |
| 10.04.2026 | 37,74 | 38,54 | 37,69 | 38,05 | 0,69% | 109.126,00 |
| 09.04.2026 | 37,95 | 37,99 | 37,42 | 37,79 | -1,15% | 137.570,00 |
| 08.04.2026 | 38,24 | 38,94 | 38,05 | 38,23 | 4,13% | 188.396,00 |
| 07.04.2026 | 37,42 | 37,50 | 36,59 | 36,72 | -2,46% | 83.161,00 |
| 02.04.2026 | 36,81 | 37,84 | 36,72 | 37,64 | 1,35% | 91.269,00 |
| 01.04.2026 | 36,91 | 37,50 | 36,82 | 37,14 | 1,87% | 159.949,00 |
| 31.03.2026 | 36,64 | 37,04 | 36,10 | 36,46 | -0,33% | 86.195,00 |
| 30.03.2026 | 36,03 | 36,60 | 35,91 | 36,58 | 1,02% | 66.720,00 |
| 27.03.2026 | 36,87 | 36,98 | 36,08 | 36,21 | -1,82% | 109.005,00 |
| 26.03.2026 | 36,86 | 37,22 | 36,69 | 36,88 | 0,03% | 207.639,00 |
| 25.03.2026 | 36,38 | 37,22 | 36,38 | 36,87 | 1,65% | 126.525,00 |
| 24.03.2026 | 36,58 | 36,92 | 36,14 | 36,27 | -0,63% | 138.647,00 |
| 23.03.2026 | 35,66 | 37,12 | 35,20 | 36,50 | 1,81% | 231.896,00 |
| 20.03.2026 | 36,06 | 36,18 | 35,74 | 35,85 | 0,76% | 243.133,00 |
| 19.03.2026 | 36,12 | 36,28 | 35,52 | 35,58 | -3,10% | 162.324,00 |
| 18.03.2026 | 37,34 | 37,57 | 36,58 | 36,72 | -1,82% | 126.617,00 |
| 17.03.2026 | 36,72 | 37,47 | 36,32 | 37,40 | 1,94% | 148.740,00 |
| 16.03.2026 | 37,26 | 37,46 | 36,50 | 36,69 | -1,92% | 122.879,00 |
| 13.03.2026 | 38,25 | 38,28 | 37,24 | 37,41 | -3,03% | 70.092,00 |
| 12.03.2026 | 38,59 | 39,03 | 38,34 | 38,58 | 0,42% | 135.420,00 |
| 11.03.2026 | 38,82 | 38,90 | 38,13 | 38,42 | -2,06% | 147.024,00 |
| 10.03.2026 | 39,01 | 39,60 | 38,86 | 39,23 | 0,98% | 176.702,00 |
| 09.03.2026 | 39,56 | 39,70 | 38,44 | 38,85 | -4,07% | 128.042,00 |
| 06.03.2026 | 40,56 | 40,96 | 40,14 | 40,50 | 0,15% | 255.017,00 |
| 05.03.2026 | 40,48 | 41,34 | 40,32 | 40,44 | 0,25% | 202.448,00 |
| 04.03.2026 | 40,28 | 40,68 | 39,48 | 40,34 | 3,92% | 141.261,00 |
| 03.03.2026 | 43,62 | 43,64 | 38,82 | 38,82 | -18,14% | 602.389,00 |
| 02.03.2026 | 46,82 | 47,42 | 46,26 | 47,42 | -0,19% | 184.632,00 |
| 27.02.2026 | 47,10 | 47,51 | 46,98 | 47,51 | 1,30% | 106.613,00 |
| 26.02.2026 | 46,30 | 47,06 | 46,06 | 46,90 | 1,34% | 86.747,00 |
| 25.02.2026 | 45,34 | 46,54 | 45,18 | 46,28 | 2,07% | 80.501,00 |
| 24.02.2026 | 44,88 | 45,90 | 44,66 | 45,34 | 0,76% | 127.265,00 |
| 23.02.2026 | 45,44 | 45,88 | 44,96 | 45,00 | -0,84% | 149.746,00 |
| 20.02.2026 | 45,16 | 45,88 | 45,06 | 45,38 | 0,80% | 58.798,00 |
| 19.02.2026 | 45,51 | 45,51 | 44,70 | 45,02 | -0,09% | 112.893,00 |
| 18.02.2026 | 44,20 | 45,06 | 44,18 | 45,06 | 0,54% | 54.926,00 |
| 17.02.2026 | 44,54 | 44,88 | 44,44 | 44,82 | 1,29% | 54.375,00 |
| 16.02.2026 | 44,72 | 44,90 | 44,21 | 44,25 | -0,07% | 22.801,00 |
| 13.02.2026 | 44,08 | 45,22 | 43,92 | 44,28 | 0,32% | 108.561,00 |
| 12.02.2026 | 44,50 | 44,74 | 43,70 | 44,14 | 0,05% | 60.559,00 |
| 11.02.2026 | 45,28 | 45,28 | 44,12 | 44,12 | -2,95% | 183.806,00 |
| 10.02.2026 | 45,01 | 45,46 | 44,82 | 45,46 | 1,25% | 61.708,00 |
| 09.02.2026 | 44,86 | 45,18 | 44,64 | 44,90 | 0,63% | 75.624,00 |
| 06.02.2026 | 44,54 | 44,81 | 44,10 | 44,62 | -0,58% | 108.119,00 |
| 05.02.2026 | 44,82 | 45,08 | 44,34 | 44,88 | 0,49% | 71.550,00 |
| 04.02.2026 | 43,90 | 44,93 | 43,90 | 44,66 | 1,82% | 87.944,00 |
| 03.02.2026 | 44,96 | 44,98 | 43,65 | 43,86 | -2,53% | 38.384,00 |
| 02.02.2026 | 44,68 | 45,00 | 44,46 | 45,00 | 0,99% | 104.519,00 |
| 30.01.2026 | 44,42 | 44,96 | 44,42 | 44,56 | 0,04% | 50.110,00 |
| 29.01.2026 | 44,80 | 45,07 | 44,54 | 44,54 | -0,78% | 27.837,00 |
| 28.01.2026 | 44,88 | 45,35 | 44,68 | 44,89 | 0,16% | 74.522,00 |
| 27.01.2026 | 45,50 | 45,58 | 44,77 | 44,82 | -1,19% | 39.919,00 |
| 26.01.2026 | 45,26 | 45,36 | 44,96 | 45,36 | -0,09% | 57.171,00 |
| 23.01.2026 | 45,64 | 45,64 | 45,08 | 45,40 | -0,53% | 42.564,00 |
| 22.01.2026 | 45,72 | 46,02 | 45,26 | 45,64 | 0,26% | 67.364,00 |
| 21.01.2026 | 45,10 | 45,70 | 44,76 | 45,52 | 0,66% | 58.011,00 |
| 20.01.2026 | 45,36 | 45,44 | 44,90 | 45,22 | -0,70% | 47.048,00 |
| 19.01.2026 | 45,56 | 45,78 | 45,32 | 45,54 | -1,02% | 66.179,00 |
| 16.01.2026 | 46,12 | 46,36 | 45,82 | 46,01 | -0,41% | 64.854,00 |
| 15.01.2026 | 46,00 | 46,42 | 45,62 | 46,20 | 0,17% | 82.053,00 |
| 14.01.2026 | 46,12 | 46,26 | 45,44 | 46,12 | 0,30% | 52.638,00 |
| 13.01.2026 | 46,42 | 46,45 | 45,70 | 45,98 | -1,20% | 53.957,00 |
| 12.01.2026 | 46,14 | 46,58 | 46,02 | 46,54 | 0,58% | 97.239,00 |
| 09.01.2026 | 46,04 | 46,49 | 46,00 | 46,27 | 0,19% | 109.189,00 |
| 08.01.2026 | 45,88 | 46,18 | 44,98 | 46,18 | 0,48% | 87.162,00 |