57,650€
-1,37%
Echtzeit-Aktienkurs INTERTEK GROUP LS-,01
Bid:
Ask:
Aktienkurse zur INTERTEK GROUP LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 59,43 | 59,50 | 58,15 | 58,15 | -1,36% | - |
| 09.05.2024 | 59,03 | 59,70 | 58,08 | 58,95 | 0,34% | - |
| 08.05.2024 | 58,38 | 59,40 | 57,58 | 58,75 | 1,03% | - |
| 07.05.2024 | 58,78 | 59,43 | 57,93 | 58,15 | 0,26% | - |
| 06.05.2024 | 58,25 | 58,90 | 57,48 | 58,00 | 0,13% | - |
| 03.05.2024 | 56,93 | 58,93 | 56,90 | 57,93 | 1,05% | - |
| 02.05.2024 | 57,25 | 58,28 | 57,03 | 57,33 | -0,99% | - |
| 30.04.2024 | 58,30 | 58,45 | 57,45 | 57,90 | -0,73% | - |
| 29.04.2024 | 57,55 | 58,73 | 57,40 | 58,33 | 0,91% | - |
| 26.04.2024 | 57,58 | 58,40 | 57,40 | 57,80 | 0,09% | - |
| 25.04.2024 | 58,08 | 58,68 | 57,60 | 57,75 | -0,35% | - |
| 24.04.2024 | 57,93 | 58,78 | 57,55 | 57,95 | -0,52% | - |
| 23.04.2024 | 57,35 | 58,75 | 57,33 | 58,25 | 0,73% | - |
| 22.04.2024 | 57,40 | 58,25 | 57,18 | 57,83 | 1,31% | - |
| 19.04.2024 | 56,15 | 57,50 | 56,10 | 57,08 | 0,53% | - |
| 18.04.2024 | 56,40 | 57,45 | 56,35 | 56,78 | 0,18% | - |
| 17.04.2024 | 55,83 | 57,50 | 55,75 | 56,68 | 0,49% | - |
| 16.04.2024 | 56,40 | 57,20 | 56,23 | 56,40 | -0,49% | - |
| 15.04.2024 | 55,60 | 57,75 | 55,58 | 56,68 | 0,67% | - |
| 12.04.2024 | 56,43 | 57,70 | 56,18 | 56,30 | 0,72% | - |
| 11.04.2024 | 56,90 | 57,33 | 55,90 | 55,90 | -1,80% | - |
| 10.04.2024 | 56,18 | 57,53 | 56,18 | 56,93 | 0,44% | - |
| 09.04.2024 | 55,60 | 57,10 | 55,60 | 56,68 | 0,89% | - |
| 08.04.2024 | 55,73 | 57,03 | 55,63 | 56,18 | -0,18% | - |
| 05.04.2024 | 57,60 | 57,63 | 56,18 | 56,28 | -2,34% | - |
| 04.04.2024 | 58,10 | 58,10 | 56,90 | 57,63 | 0,22% | - |
| 03.04.2024 | 57,55 | 58,15 | 56,78 | 57,50 | 0,00% | - |
| 02.04.2024 | 57,73 | 58,63 | 57,38 | 57,50 | -1,29% | - |
| 28.03.2024 | 56,50 | 59,00 | 56,50 | 58,25 | 0,00% | - |
| 27.03.2024 | 57,50 | 59,00 | 57,25 | 58,25 | 0,87% | - |
| 26.03.2024 | 57,00 | 58,50 | 56,75 | 57,75 | 0,87% | - |
| 25.03.2024 | 57,25 | 58,00 | 56,75 | 57,25 | 0,00% | - |
| 22.03.2024 | 56,75 | 58,00 | 56,50 | 57,25 | 0,88% | - |
| 21.03.2024 | 56,50 | 58,50 | 56,50 | 56,75 | -0,44% | - |
| 20.03.2024 | 56,75 | 58,25 | 56,25 | 57,00 | 0,44% | - |
| 19.03.2024 | 55,00 | 58,00 | 55,00 | 56,75 | 0,00% | - |
| 18.03.2024 | 56,00 | 58,00 | 56,00 | 56,75 | 0,44% | - |
| 15.03.2024 | 57,25 | 58,00 | 56,50 | 56,50 | -2,16% | - |
| 14.03.2024 | 58,25 | 59,50 | 57,75 | 57,75 | -1,70% | - |
| 13.03.2024 | 57,00 | 60,00 | 57,00 | 58,75 | -0,84% | - |
| 12.03.2024 | 57,25 | 59,75 | 57,25 | 59,25 | 1,72% | - |
| 11.03.2024 | 58,00 | 59,00 | 57,75 | 58,25 | 0,00% | - |
| 08.03.2024 | 58,25 | 59,00 | 57,75 | 58,25 | 0,00% | - |
| 07.03.2024 | 57,75 | 59,00 | 57,25 | 58,25 | 0,87% | - |
| 06.03.2024 | 57,75 | 58,50 | 56,75 | 57,75 | 8,96% | - |
| 05.03.2024 | 53,75 | 58,75 | 53,00 | 53,00 | -1,40% | - |
| 04.03.2024 | 52,75 | 54,50 | 52,75 | 53,75 | 0,94% | - |
| 01.03.2024 | 53,50 | 55,00 | 53,25 | 53,25 | -1,84% | - |
| 29.02.2024 | 53,25 | 55,00 | 53,25 | 54,25 | 0,93% | - |
| 28.02.2024 | 53,25 | 55,00 | 53,25 | 53,75 | -0,46% | - |
| 27.02.2024 | 52,50 | 55,00 | 52,50 | 54,00 | -0,46% | - |
| 26.02.2024 | 54,50 | 55,00 | 53,75 | 54,25 | -0,91% | - |
| 23.02.2024 | 52,50 | 55,50 | 52,50 | 54,75 | 0,92% | - |
| 22.02.2024 | 51,75 | 55,00 | 51,75 | 54,25 | 3,83% | - |
| 21.02.2024 | 50,50 | 53,50 | 50,50 | 52,25 | 0,00% | - |
| 20.02.2024 | 50,50 | 53,00 | 50,50 | 52,25 | 0,00% | - |
| 19.02.2024 | 51,50 | 53,00 | 51,50 | 52,25 | 0,97% | - |
| 16.02.2024 | 51,25 | 52,50 | 51,05 | 51,75 | 1,97% | - |
| 15.02.2024 | 51,75 | 52,50 | 50,75 | 50,75 | -0,98% | - |
| 14.02.2024 | 50,75 | 52,00 | 50,60 | 51,25 | 0,99% | - |
| 13.02.2024 | 51,75 | 52,25 | 50,75 | 50,75 | -1,93% | - |
| 12.02.2024 | 50,50 | 53,00 | 50,50 | 51,75 | -0,96% | - |
| 09.02.2024 | 51,25 | 53,50 | 51,25 | 52,25 | 0,97% | - |
| 08.02.2024 | 49,80 | 52,50 | 49,80 | 51,75 | 0,98% | - |
| 07.02.2024 | 51,75 | 53,50 | 51,25 | 51,25 | -1,91% | - |
| 06.02.2024 | 52,25 | 53,00 | 52,00 | 52,25 | 0,97% | - |
| 05.02.2024 | 51,75 | 53,00 | 51,75 | 51,75 | -0,96% | - |
| 02.02.2024 | 51,00 | 54,00 | 51,00 | 52,25 | -0,48% | - |
| 01.02.2024 | 52,25 | 53,50 | 52,25 | 52,50 | -0,47% | - |
| 31.01.2024 | 51,00 | 54,00 | 51,00 | 52,75 | 0,00% | - |
| 30.01.2024 | 51,00 | 54,00 | 51,00 | 52,75 | 0,00% | - |
| 29.01.2024 | 50,50 | 53,50 | 50,50 | 52,75 | 0,96% | - |
| 26.01.2024 | 51,50 | 53,00 | 51,50 | 52,25 | 1,95% | - |
| 25.01.2024 | 51,00 | 52,00 | 51,00 | 51,25 | 0,00% | - |
| 24.01.2024 | 51,25 | 52,00 | 50,70 | 51,25 | 0,99% | - |
| 23.01.2024 | 48,80 | 51,50 | 48,80 | 50,75 | 0,89% | - |
| 22.01.2024 | 49,45 | 51,00 | 49,45 | 50,30 | 0,90% | - |
| 19.01.2024 | 48,60 | 51,00 | 48,60 | 49,85 | -0,89% | - |
| 18.01.2024 | 47,80 | 51,00 | 47,80 | 50,30 | 2,03% | - |
| 17.01.2024 | 49,10 | 50,75 | 49,00 | 49,30 | -1,89% | - |
| 16.01.2024 | 50,00 | 51,00 | 49,95 | 50,25 | -0,10% | - |
| 15.01.2024 | 50,50 | 51,50 | 50,30 | 50,30 | -0,89% | - |
| 12.01.2024 | 50,25 | 51,50 | 50,05 | 50,75 | 1,00% | - |
| 11.01.2024 | 48,40 | 51,50 | 48,40 | 50,25 | 0,80% | - |
| 10.01.2024 | 49,80 | 50,35 | 48,60 | 49,85 | 1,94% | - |
| 09.01.2024 | 48,30 | 49,50 | 48,30 | 48,90 | 0,20% | - |
| 08.01.2024 | 48,30 | 49,45 | 48,30 | 48,80 | -0,20% | - |
| 05.01.2024 | 47,60 | 50,00 | 47,60 | 48,90 | -1,41% | - |
| 04.01.2024 | 48,90 | 49,90 | 48,20 | 49,60 | 1,85% | - |
| 03.01.2024 | 48,70 | 49,45 | 47,90 | 48,70 | 0,00% | - |
| 02.01.2024 | 47,60 | 50,05 | 47,60 | 48,70 | -1,32% | - |
| 29.12.2023 | 48,60 | 49,90 | 48,60 | 49,35 | 0,92% | - |
| 28.12.2023 | 48,50 | 49,90 | 48,50 | 48,90 | 0,00% | - |
| 27.12.2023 | 48,50 | 49,90 | 47,90 | 48,90 | 1,24% | - |
| 22.12.2023 | 48,10 | 49,35 | 48,10 | 48,30 | -1,02% | - |
| 21.12.2023 | 48,10 | 49,45 | 48,10 | 48,80 | -1,71% | - |
| 20.12.2023 | 47,30 | 49,75 | 47,10 | 49,65 | 4,53% | - |
| 19.12.2023 | 45,60 | 48,00 | 45,60 | 47,50 | 1,93% | - |
| 18.12.2023 | 45,60 | 47,80 | 45,60 | 46,60 | -1,69% | - |
| 15.12.2023 | 46,40 | 48,30 | 46,40 | 47,40 | -1,04% | - |