57,800€
-0,17%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 57,90 | 58,45 | 57,75 | 57,80 | -0,17% | - |
| 02.05.2024 | 57,85 | 58,25 | 56,98 | 57,90 | 0,17% | - |
| 30.04.2024 | 58,18 | 58,40 | 57,55 | 57,80 | -0,64% | - |
| 29.04.2024 | 58,20 | 58,65 | 58,00 | 58,18 | 0,34% | - |
| 26.04.2024 | 58,23 | 58,43 | 57,33 | 57,98 | -0,94% | - |
| 25.04.2024 | 58,20 | 58,65 | 57,50 | 58,53 | 1,08% | - |
| 24.04.2024 | 58,48 | 58,75 | 57,85 | 57,90 | -1,07% | - |
| 23.04.2024 | 58,23 | 58,68 | 57,85 | 58,53 | 0,64% | - |
| 22.04.2024 | 57,03 | 58,28 | 57,03 | 58,15 | 1,97% | - |
| 19.04.2024 | 56,73 | 57,45 | 55,93 | 57,03 | 0,53% | - |
| 18.04.2024 | 56,90 | 57,40 | 56,68 | 56,73 | -0,31% | - |
| 17.04.2024 | 56,70 | 57,40 | 56,23 | 56,90 | 0,35% | - |
| 16.04.2024 | 56,60 | 57,15 | 55,98 | 56,70 | 0,27% | - |
| 15.04.2024 | 56,53 | 57,75 | 56,20 | 56,55 | 0,62% | - |
| 12.04.2024 | 57,15 | 57,65 | 56,13 | 56,20 | -1,66% | - |
| 11.04.2024 | 56,83 | 57,40 | 56,63 | 57,15 | 0,57% | - |
| 10.04.2024 | 57,10 | 57,45 | 56,68 | 56,83 | -0,22% | - |
| 09.04.2024 | 56,33 | 57,03 | 56,28 | 56,95 | 1,11% | - |
| 08.04.2024 | 56,45 | 56,98 | 56,15 | 56,33 | -0,22% | - |
| 05.04.2024 | 57,05 | 57,15 | 56,08 | 56,45 | -0,92% | - |
| 04.04.2024 | 57,73 | 58,00 | 56,93 | 56,98 | -1,30% | - |
| 03.04.2024 | 57,53 | 58,05 | 57,28 | 57,73 | 0,13% | - |
| 02.04.2024 | 58,53 | 58,53 | 57,53 | 57,65 | -1,45% | - |
| 28.03.2024 | 58,75 | 59,00 | 58,25 | 58,50 | -0,43% | - |
| 27.03.2024 | 57,75 | 58,75 | 57,75 | 58,75 | 1,73% | - |
| 26.03.2024 | 57,25 | 58,50 | 57,25 | 57,75 | 0,87% | - |
| 25.03.2024 | 57,25 | 58,00 | 56,75 | 57,25 | 0,00% | - |
| 22.03.2024 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 21.03.2024 | 57,50 | 57,75 | 56,75 | 56,75 | -1,30% | - |
| 20.03.2024 | 56,75 | 58,25 | 56,75 | 57,50 | 1,32% | - |
| 19.03.2024 | 57,00 | 58,00 | 56,00 | 56,75 | -0,44% | - |
| 18.03.2024 | 57,00 | 57,50 | 56,75 | 57,00 | 0,00% | - |
| 15.03.2024 | 58,00 | 59,00 | 56,50 | 57,00 | -1,72% | - |
| 14.03.2024 | 59,00 | 59,25 | 57,75 | 58,00 | -1,69% | - |
| 13.03.2024 | 59,50 | 59,50 | 58,75 | 59,00 | -0,84% | - |
| 12.03.2024 | 58,25 | 59,75 | 58,00 | 59,50 | 2,15% | - |
| 11.03.2024 | 58,25 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 08.03.2024 | 58,25 | 59,00 | 58,25 | 58,25 | 0,00% | - |
| 07.03.2024 | 58,00 | 58,75 | 57,75 | 58,25 | 0,00% | 180,00 |
| 06.03.2024 | 56,75 | 58,50 | 56,75 | 58,25 | 2,64% | - |
| 05.03.2024 | 53,75 | 58,25 | 53,50 | 56,75 | 5,58% | - |
| 04.03.2024 | 53,50 | 54,50 | 53,25 | 53,75 | 0,47% | - |
| 01.03.2024 | 54,50 | 55,00 | 53,50 | 53,50 | -1,83% | - |
| 29.02.2024 | 54,00 | 55,00 | 54,00 | 54,50 | 0,93% | - |
| 28.02.2024 | 54,00 | 54,75 | 54,00 | 54,00 | -0,46% | - |
| 27.02.2024 | 54,50 | 55,00 | 54,00 | 54,25 | -0,46% | - |
| 26.02.2024 | 54,75 | 55,00 | 54,50 | 54,50 | -0,46% | - |
| 23.02.2024 | 54,50 | 55,00 | 54,25 | 54,75 | 0,46% | - |
| 22.02.2024 | 52,50 | 55,00 | 52,50 | 54,50 | 3,32% | - |
| 21.02.2024 | 52,75 | 53,25 | 52,50 | 52,75 | 0,00% | - |
| 20.02.2024 | 52,50 | 53,00 | 52,50 | 52,75 | 0,48% | - |
| 19.02.2024 | 51,75 | 53,00 | 51,75 | 52,50 | 1,45% | - |
| 16.02.2024 | 51,00 | 52,25 | 51,00 | 51,75 | 0,98% | - |
| 15.02.2024 | 51,50 | 52,25 | 51,00 | 51,25 | -0,97% | - |
| 14.02.2024 | 50,75 | 52,00 | 50,75 | 51,75 | 1,97% | - |
| 13.02.2024 | 51,75 | 52,00 | 50,75 | 50,75 | -1,93% | - |
| 12.02.2024 | 52,50 | 52,50 | 51,50 | 51,75 | -1,43% | - |
| 09.02.2024 | 52,00 | 53,50 | 52,00 | 52,50 | 0,96% | - |
| 08.02.2024 | 51,50 | 52,50 | 51,50 | 52,00 | 0,97% | 45,00 |
| 07.02.2024 | 52,50 | 53,00 | 51,50 | 51,50 | -1,90% | - |
| 06.02.2024 | 52,00 | 53,00 | 52,00 | 52,50 | 0,96% | - |
| 05.02.2024 | 52,75 | 53,00 | 52,00 | 52,00 | -1,42% | - |
| 02.02.2024 | 53,75 | 53,75 | 52,50 | 52,75 | -1,86% | - |
| 01.02.2024 | 53,25 | 53,75 | 52,50 | 53,75 | 1,42% | - |
| 31.01.2024 | 53,00 | 53,50 | 53,00 | 53,00 | 0,00% | - |
| 30.01.2024 | 53,00 | 53,75 | 52,75 | 53,00 | 0,00% | - |
| 29.01.2024 | 52,25 | 53,50 | 51,75 | 53,00 | 1,44% | - |
| 26.01.2024 | 51,50 | 53,00 | 51,50 | 52,25 | 1,46% | - |
| 25.01.2024 | 51,25 | 52,00 | 51,25 | 51,50 | 0,49% | - |
| 24.01.2024 | 51,00 | 52,00 | 51,00 | 51,25 | 0,49% | - |
| 23.01.2024 | 50,25 | 51,50 | 50,25 | 51,00 | 1,49% | - |
| 22.01.2024 | 50,15 | 51,00 | 49,95 | 50,25 | 0,20% | - |
| 19.01.2024 | 50,50 | 51,00 | 49,80 | 50,15 | -1,18% | - |
| 18.01.2024 | 49,60 | 50,75 | 49,40 | 50,75 | 2,32% | - |
| 17.01.2024 | 49,80 | 50,50 | 49,50 | 49,60 | -1,29% | - |
| 16.01.2024 | 50,50 | 51,00 | 50,15 | 50,25 | -0,50% | 10,00 |
| 15.01.2024 | 50,75 | 51,25 | 50,50 | 50,50 | -0,49% | - |
| 12.01.2024 | 50,25 | 51,50 | 50,25 | 50,75 | 1,20% | - |
| 11.01.2024 | 50,25 | 51,25 | 50,15 | 50,15 | 0,20% | - |
| 10.01.2024 | 48,80 | 50,25 | 48,80 | 50,05 | 2,14% | - |
| 09.01.2024 | 48,90 | 49,40 | 48,70 | 49,00 | 0,00% | - |
| 08.01.2024 | 49,10 | 49,40 | 48,50 | 49,00 | -0,20% | - |
| 05.01.2024 | 49,40 | 49,70 | 48,90 | 49,10 | -1,01% | - |
| 04.01.2024 | 49,00 | 49,85 | 48,70 | 49,60 | 1,22% | - |
| 03.01.2024 | 48,60 | 49,30 | 48,40 | 49,00 | 0,82% | - |
| 02.01.2024 | 49,40 | 49,70 | 48,60 | 48,60 | -1,22% | - |
| 29.12.2023 | 49,10 | 49,70 | 49,00 | 49,20 | 0,20% | - |
| 28.12.2023 | 49,10 | 49,70 | 48,90 | 49,10 | 0,00% | - |
| 27.12.2023 | 48,70 | 49,85 | 48,30 | 49,10 | 1,66% | - |
| 22.12.2023 | 49,00 | 49,20 | 48,30 | 48,30 | -1,43% | - |
| 21.12.2023 | 49,20 | 49,40 | 48,60 | 49,00 | 0,00% | - |
| 20.12.2023 | 47,80 | 49,50 | 47,60 | 49,00 | 2,73% | - |
| 19.12.2023 | 47,40 | 48,00 | 47,00 | 47,70 | 0,63% | - |
| 18.12.2023 | 47,70 | 47,90 | 47,20 | 47,40 | -0,63% | - |
| 15.12.2023 | 48,10 | 48,90 | 47,50 | 47,70 | -0,42% | - |
| 14.12.2023 | 47,80 | 49,10 | 47,50 | 47,90 | 0,63% | - |
| 13.12.2023 | 47,60 | 48,00 | 47,00 | 47,60 | 0,00% | - |
| 12.12.2023 | 47,40 | 47,70 | 47,20 | 47,60 | 0,63% | - |
| 11.12.2023 | 47,50 | 47,70 | 47,10 | 47,30 | -0,21% | - |
| 08.12.2023 | 47,30 | 47,70 | 47,20 | 47,40 | 0,42% | - |