58,250€
-0,60%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 58,93 | 58,93 | 57,88 | 58,20 | -0,68% | 184,00 |
| 23.04.2024 | 58,25 | 58,65 | 58,15 | 58,60 | 0,56% | - |
| 22.04.2024 | 57,45 | 58,43 | 57,13 | 58,28 | 2,19% | - |
| 19.04.2024 | 56,15 | 57,48 | 56,00 | 57,03 | 0,31% | - |
| 18.04.2024 | 57,45 | 57,50 | 56,63 | 56,85 | -0,39% | - |
| 17.04.2024 | 56,70 | 57,35 | 56,45 | 57,08 | 0,44% | - |
| 16.04.2024 | 56,45 | 57,08 | 55,90 | 56,83 | 0,31% | - |
| 15.04.2024 | 56,63 | 57,68 | 56,35 | 56,65 | 0,85% | - |
| 12.04.2024 | 57,45 | 57,60 | 56,18 | 56,18 | -2,01% | 50,00 |
| 11.04.2024 | 56,95 | 57,38 | 56,48 | 57,33 | 0,84% | - |
| 10.04.2024 | 57,25 | 57,40 | 56,68 | 56,85 | -0,22% | - |
| 09.04.2024 | 56,45 | 57,00 | 56,40 | 56,98 | 0,84% | - |
| 08.04.2024 | 56,60 | 56,88 | 56,13 | 56,50 | -0,13% | 1,00 |
| 05.04.2024 | 57,00 | 57,00 | 56,00 | 56,58 | -0,61% | - |
| 04.04.2024 | 57,80 | 57,93 | 56,88 | 56,93 | -1,51% | - |
| 03.04.2024 | 57,55 | 58,00 | 57,20 | 57,80 | -0,04% | 1,00 |
| 02.04.2024 | 58,63 | 58,78 | 57,68 | 57,83 | -1,57% | 1,00 |
| 28.03.2024 | 58,75 | 58,75 | 58,25 | 58,75 | 0,00% | - |
| 27.03.2024 | 57,75 | 58,75 | 57,75 | 58,75 | 0,86% | - |
| 26.03.2024 | 57,25 | 58,25 | 57,25 | 58,25 | 1,75% | - |
| 25.03.2024 | 57,25 | 57,75 | 56,75 | 57,25 | -0,87% | 6,00 |
| 22.03.2024 | 56,75 | 57,75 | 56,25 | 57,75 | 0,87% | - |
| 21.03.2024 | 57,75 | 57,75 | 57,25 | 57,25 | 0,00% | - |
| 20.03.2024 | 56,75 | 58,25 | 56,75 | 57,25 | 0,00% | - |
| 19.03.2024 | 57,25 | 58,00 | 56,25 | 57,25 | 0,00% | - |
| 18.03.2024 | 57,25 | 57,25 | 56,75 | 57,25 | 0,00% | - |
| 15.03.2024 | 58,25 | 58,50 | 55,75 | 57,25 | -0,87% | 81,00 |
| 14.03.2024 | 59,25 | 59,25 | 57,75 | 57,75 | -1,70% | - |
| 13.03.2024 | 59,75 | 59,75 | 58,75 | 58,75 | -1,67% | - |
| 12.03.2024 | 58,25 | 59,75 | 58,25 | 59,75 | 2,58% | 105,00 |
| 11.03.2024 | 58,25 | 58,75 | 57,75 | 58,25 | -0,85% | - |
| 08.03.2024 | 58,25 | 58,75 | 58,25 | 58,75 | 0,86% | - |
| 07.03.2024 | 58,25 | 58,25 | 57,25 | 58,25 | 0,00% | 980,00 |
| 06.03.2024 | 56,75 | 58,25 | 56,75 | 58,25 | 1,75% | - |
| 05.03.2024 | 53,50 | 57,75 | 53,50 | 57,25 | 5,53% | 135,00 |
| 04.03.2024 | 53,75 | 54,25 | 53,25 | 54,25 | 0,93% | 30,00 |
| 01.03.2024 | 54,75 | 54,75 | 53,50 | 53,75 | -0,92% | 11,00 |
| 29.02.2024 | 54,25 | 54,75 | 54,25 | 54,25 | 0,00% | - |
| 28.02.2024 | 54,25 | 54,75 | 54,25 | 54,25 | 0,00% | - |
| 27.02.2024 | 54,75 | 54,75 | 54,00 | 54,25 | -0,91% | 1,00 |
| 26.02.2024 | 54,75 | 54,75 | 54,25 | 54,75 | 0,00% | - |
| 23.02.2024 | 54,75 | 54,75 | 54,25 | 54,75 | 0,92% | 39,00 |
| 22.02.2024 | 53,25 | 54,75 | 52,75 | 54,25 | 2,84% | - |
| 21.02.2024 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 20.02.2024 | 52,75 | 52,75 | 52,25 | 52,75 | 0,00% | - |
| 19.02.2024 | 51,75 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 16.02.2024 | 51,25 | 52,25 | 51,25 | 52,25 | 1,95% | - |
| 15.02.2024 | 51,75 | 52,25 | 51,25 | 51,25 | 0,00% | 1,00 |
| 14.02.2024 | 50,75 | 51,75 | 50,75 | 51,25 | 0,99% | - |
| 13.02.2024 | 51,75 | 51,75 | 50,75 | 50,75 | -2,87% | - |
| 12.02.2024 | 52,75 | 52,75 | 51,25 | 52,25 | -0,95% | - |
| 09.02.2024 | 52,25 | 53,25 | 52,25 | 52,75 | 0,96% | - |
| 08.02.2024 | 51,75 | 52,25 | 51,50 | 52,25 | 0,97% | 1,00 |
| 07.02.2024 | 52,75 | 53,00 | 51,75 | 51,75 | -1,90% | 1,00 |
| 06.02.2024 | 52,25 | 52,75 | 52,25 | 52,75 | 0,96% | - |
| 05.02.2024 | 52,75 | 52,75 | 52,25 | 52,25 | -0,95% | - |
| 02.02.2024 | 53,25 | 53,75 | 52,75 | 52,75 | 0,00% | - |
| 01.02.2024 | 53,25 | 53,25 | 52,75 | 52,75 | -0,94% | 1,00 |
| 31.01.2024 | 53,25 | 53,25 | 52,75 | 53,25 | 0,00% | - |
| 30.01.2024 | 53,25 | 53,25 | 52,75 | 53,25 | 0,95% | - |
| 29.01.2024 | 52,75 | 53,25 | 52,25 | 52,75 | 0,96% | 150,00 |
| 26.01.2024 | 51,75 | 52,75 | 51,75 | 52,25 | 0,97% | 2,00 |
| 25.01.2024 | 51,25 | 51,75 | 51,25 | 51,75 | 0,98% | - |
| 24.01.2024 | 51,25 | 51,75 | 51,25 | 51,25 | 0,00% | 102,00 |
| 23.01.2024 | 50,75 | 51,25 | 50,75 | 51,25 | 1,99% | - |
| 22.01.2024 | 50,25 | 50,75 | 50,25 | 50,25 | 0,00% | - |
| 19.01.2024 | 50,75 | 50,75 | 49,90 | 50,25 | 0,00% | 1,00 |
| 18.01.2024 | 49,70 | 50,75 | 49,40 | 50,25 | 1,31% | - |
| 17.01.2024 | 49,90 | 50,25 | 49,60 | 49,60 | -2,27% | - |
| 16.01.2024 | 50,25 | 50,75 | 50,25 | 50,75 | 0,00% | - |
| 15.01.2024 | 50,75 | 51,25 | 50,75 | 50,75 | 0,00% | 1,00 |
| 12.01.2024 | 50,25 | 51,25 | 50,25 | 50,75 | 1,00% | - |
| 11.01.2024 | 50,75 | 51,25 | 50,25 | 50,25 | 0,70% | - |
| 10.01.2024 | 49,70 | 50,25 | 49,20 | 49,90 | 1,63% | - |
| 09.01.2024 | 49,30 | 49,30 | 48,60 | 49,10 | -0,41% | - |
| 08.01.2024 | 49,30 | 49,40 | 48,40 | 49,30 | 0,20% | 1,00 |
| 05.01.2024 | 49,50 | 49,80 | 48,80 | 49,20 | -0,81% | 7,00 |
| 04.01.2024 | 49,10 | 49,80 | 48,90 | 49,60 | 1,22% | - |
| 03.01.2024 | 48,70 | 49,20 | 48,70 | 49,00 | 0,41% | - |
| 02.01.2024 | 49,50 | 49,60 | 48,70 | 48,80 | -1,01% | - |
| 29.12.2023 | 49,50 | 49,60 | 49,10 | 49,30 | 0,00% | - |
| 28.12.2023 | 49,50 | 49,70 | 49,10 | 49,30 | 0,20% | 65,00 |
| 27.12.2023 | 48,70 | 49,60 | 48,50 | 49,20 | 1,03% | - |
| 22.12.2023 | 49,10 | 49,10 | 48,50 | 48,70 | -1,02% | - |
| 21.12.2023 | 48,90 | 49,20 | 48,70 | 49,20 | 0,41% | 1,00 |
| 20.12.2023 | 47,80 | 49,40 | 47,70 | 49,00 | 2,30% | 310,00 |
| 19.12.2023 | 47,50 | 47,90 | 47,50 | 47,90 | 0,84% | - |
| 18.12.2023 | 47,70 | 47,70 | 47,30 | 47,50 | -0,21% | - |
| 15.12.2023 | 48,30 | 48,50 | 47,60 | 47,60 | -1,04% | 1,00 |
| 14.12.2023 | 47,90 | 49,00 | 47,90 | 48,10 | 0,63% | 6,00 |
| 13.12.2023 | 47,50 | 47,80 | 47,30 | 47,80 | 0,63% | 17,00 |
| 12.12.2023 | 47,50 | 47,60 | 47,40 | 47,50 | 0,00% | 17,00 |
| 11.12.2023 | 47,50 | 47,60 | 47,00 | 47,50 | 0,00% | - |
| 08.12.2023 | 47,50 | 47,70 | 47,30 | 47,50 | 0,21% | - |
| 07.12.2023 | 47,80 | 47,80 | 47,20 | 47,40 | -0,84% | 3,00 |
| 06.12.2023 | 47,50 | 47,90 | 47,10 | 47,80 | 0,84% | 35,00 |
| 05.12.2023 | 47,10 | 47,60 | 46,90 | 47,40 | 0,21% | 110,00 |
| 04.12.2023 | 47,30 | 47,60 | 47,10 | 47,30 | 0,00% | - |
| 01.12.2023 | 46,70 | 47,40 | 46,40 | 47,30 | 1,50% | 52,00 |
| 30.11.2023 | 46,30 | 46,60 | 46,00 | 46,60 | 0,87% | - |