57,725€
-1,32%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 58,28 | 58,38 | 57,85 | 58,00 | -0,85% | - |
| 10.05.2024 | 58,55 | 58,55 | 58,50 | 58,50 | -0,09% | 467,00 |
| 06.05.2024 | 58,55 | 58,55 | 58,55 | 58,55 | 1,04% | 48,00 |
| 24.04.2024 | 58,65 | 58,65 | 57,95 | 57,95 | 2,20% | 184,00 |
| 12.04.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 0,44% | 50,00 |
| 08.04.2024 | 56,45 | 56,45 | 56,45 | 56,45 | -1,48% | 1,00 |
| 03.04.2024 | 57,30 | 57,30 | 57,30 | 57,30 | -1,55% | 1,00 |
| 02.04.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 1,22% | 1,00 |
| 25.03.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | 6,00 |
| 15.03.2024 | 56,00 | 58,00 | 56,00 | 58,00 | -0,85% | 81,00 |
| 12.03.2024 | 59,50 | 59,50 | 58,50 | 58,50 | 0,86% | 105,00 |
| 07.03.2024 | 58,00 | 58,00 | 57,50 | 58,00 | 0,87% | 980,00 |
| 05.03.2024 | 56,00 | 57,50 | 56,00 | 57,50 | 6,48% | 135,00 |
| 04.03.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | 30,00 |
| 01.03.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | 11,00 |
| 27.02.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | 1,00 |
| 23.02.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 4,81% | 39,00 |
| 15.02.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 1,00 |
| 08.02.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | 1,00 |
| 07.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 1,00 |
| 01.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | 1,00 |
| 30.01.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | 1,00 |
| 29.01.2024 | 52,50 | 53,00 | 52,50 | 53,00 | 0,95% | 150,00 |
| 26.01.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | 2,00 |
| 24.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | 102,00 |
| 19.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | 1,00 |
| 15.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 3,24% | 1,00 |
| 08.01.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | 1,00 |
| 05.01.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | 7,00 |
| 03.01.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | 7,00 |
| 28.12.2023 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | 65,00 |
| 21.12.2023 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | 1,00 |
| 20.12.2023 | 48,00 | 49,00 | 48,00 | 49,00 | 1,24% | 310,00 |
| 15.12.2023 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | 1,00 |
| 14.12.2023 | 48,60 | 48,60 | 48,20 | 48,20 | 0,42% | 6,00 |
| 13.12.2023 | 47,40 | 48,00 | 47,40 | 48,00 | 1,27% | 27,00 |
| 12.12.2023 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | 17,00 |
| 07.12.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | 3,00 |
| 06.12.2023 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | 35,00 |
| 05.12.2023 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | 110,00 |
| 01.12.2023 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | 52,00 |
| 29.11.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | 36,00 |
| 27.11.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | 5,00 |
| 24.11.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | 35,00 |
| 23.11.2023 | 44,20 | 45,00 | 44,20 | 45,00 | 2,27% | 130,00 |
| 22.11.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | 43,00 |
| 21.11.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 120,00 |
| 20.11.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 120,00 |
| 16.11.2023 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | 21,00 |
| 15.11.2023 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | 1,00 |
| 07.11.2023 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | 1,00 |
| 27.10.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -9,09% | 45,00 |
| 16.10.2023 | 48,40 | 48,40 | 48,40 | 48,40 | -2,02% | 2,00 |
| 12.10.2023 | 49,20 | 49,40 | 49,20 | 49,40 | 2,49% | 61,00 |
| 09.10.2023 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | 1,00 |
| 06.10.2023 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | 70,00 |
| 02.10.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | 12,00 |
| 27.09.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | 57,00 |
| 26.09.2023 | 47,00 | 47,00 | 47,00 | 47,00 | -4,08% | 112,00 |
| 20.09.2023 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | 11,00 |
| 19.09.2023 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | 7,00 |
| 08.09.2023 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | 1,00 |
| 07.09.2023 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | 1,00 |
| 01.09.2023 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | 80,00 |
| 25.08.2023 | 48,60 | 48,60 | 48,60 | 48,60 | -2,41% | 50,00 |
| 08.08.2023 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | 60,00 |
| 07.08.2023 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | 1,00 |
| 03.08.2023 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | 105,00 |
| 26.07.2023 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | 6,00 |
| 24.07.2023 | 49,40 | 49,40 | 49,40 | 49,40 | 3,35% | 6,00 |
| 12.07.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | 964,00 |
| 11.07.2023 | 47,40 | 47,60 | 47,40 | 47,60 | -5,74% | 334,00 |
| 05.07.2023 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | 35,00 |
| 03.07.2023 | 50,00 | 50,00 | 49,60 | 49,80 | 0,40% | 555,00 |
| 30.06.2023 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | 126,00 |
| 22.06.2023 | 49,60 | 49,60 | 49,60 | 49,60 | -3,69% | 1,00 |
| 15.06.2023 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | 110,00 |
| 14.06.2023 | 52,50 | 52,50 | 48,80 | 50,00 | -2,91% | 512,00 |
| 13.06.2023 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | 2,00 |
| 12.06.2023 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | 29,00 |
| 06.06.2023 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 4,00 |
| 05.06.2023 | 50,00 | 50,00 | 50,00 | 50,00 | 2,46% | 1,00 |
| 31.05.2023 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | 22,00 |
| 16.05.2023 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | 20,00 |
| 10.05.2023 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | 7,00 |
| 09.05.2023 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | 2,00 |
| 05.05.2023 | 48,00 | 48,80 | 48,00 | 48,80 | 2,52% | 21,00 |
| 04.05.2023 | 47,20 | 47,60 | 47,20 | 47,60 | -0,42% | 25,00 |
| 02.05.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | 9,00 |
| 28.04.2023 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | 23,00 |
| 20.04.2023 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | 6,00 |
| 17.04.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | 2,00 |
| 14.04.2023 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | 1,00 |
| 13.04.2023 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | 6,00 |
| 11.04.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | 10,00 |
| 03.04.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | 44,00 |
| 24.03.2023 | 45,60 | 45,60 | 45,40 | 45,40 | -4,62% | 10,00 |
| 28.02.2023 | 48,20 | 48,20 | 47,60 | 47,60 | -4,80% | 58,00 |
| 27.02.2023 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 236,00 |
| 22.02.2023 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 60,00 |