£49,550
0,63%
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 49,37 | 49,81 | 49,37 | 49,72 | 0,98% | - |
| 16.05.2024 | 49,09 | 49,54 | 49,09 | 49,24 | 0,41% | 51.446,00 |
| 15.05.2024 | 49,19 | 49,66 | 49,04 | 49,04 | -0,37% | 85.195,00 |
| 14.05.2024 | 49,18 | 49,44 | 48,92 | 49,22 | 0,57% | 88.893,00 |
| 13.05.2024 | 50,15 | 50,20 | 48,84 | 48,94 | -2,17% | 71.317,00 |
| 10.05.2024 | 50,65 | 50,78 | 49,93 | 50,03 | -1,43% | 67.245,00 |
| 09.05.2024 | 50,90 | 50,98 | 50,55 | 50,75 | 0,00% | 22.337,00 |
| 08.05.2024 | 50,25 | 50,75 | 50,20 | 50,75 | 1,45% | 43.599,00 |
| 07.05.2024 | 50,70 | 50,70 | 49,74 | 50,03 | -0,21% | 39.818,00 |
| 06.05.2024 | 49,96 | 50,37 | 49,73 | 50,13 | 0,88% | - |
| 03.05.2024 | 49,31 | 50,10 | 49,22 | 49,69 | 1,24% | 33.918,00 |
| 02.05.2024 | 49,36 | 49,50 | 48,88 | 49,08 | 0,25% | 51.411,00 |
| 01.05.2024 | 49,25 | 49,34 | 48,96 | 48,96 | -0,83% | 9.469,00 |
| 30.04.2024 | 49,32 | 49,59 | 49,14 | 49,37 | -0,40% | 24.239,00 |
| 29.04.2024 | 49,20 | 49,84 | 49,20 | 49,57 | 0,18% | 10.185,00 |
| 26.04.2024 | 49,86 | 49,86 | 48,85 | 49,48 | 0,04% | 34.679,00 |
| 25.04.2024 | 49,54 | 50,05 | 48,98 | 49,46 | -0,08% | 49.424,00 |
| 24.04.2024 | 50,10 | 50,13 | 49,50 | 49,50 | -1,00% | 32.837,00 |
| 23.04.2024 | 50,15 | 50,25 | 49,98 | 50,00 | 0,38% | 32.649,00 |
| 22.04.2024 | 49,61 | 49,86 | 49,02 | 49,81 | 1,61% | 53.617,00 |
| 19.04.2024 | 48,65 | 49,06 | 48,36 | 49,02 | 1,07% | 29.072,00 |
| 18.04.2024 | 48,80 | 48,82 | 48,25 | 48,50 | 0,21% | 35.115,00 |
| 17.04.2024 | 48,46 | 48,68 | 48,26 | 48,40 | 0,50% | 27.984,00 |
| 16.04.2024 | 47,63 | 48,52 | 47,50 | 48,16 | -0,74% | 40.037,00 |
| 15.04.2024 | 48,20 | 48,94 | 47,94 | 48,52 | 1,00% | 40.203,00 |
| 12.04.2024 | 48,74 | 48,86 | 47,90 | 48,04 | -0,83% | 33.430,00 |
| 11.04.2024 | 48,70 | 48,70 | 48,11 | 48,44 | -0,21% | 31.947,00 |
| 10.04.2024 | 48,80 | 48,80 | 48,21 | 48,54 | 0,06% | 37.258,00 |
| 09.04.2024 | 48,48 | 48,60 | 48,26 | 48,51 | 0,48% | 23.010,00 |
| 08.04.2024 | 48,40 | 48,47 | 47,94 | 48,28 | -0,02% | 17.228,00 |
| 05.04.2024 | 48,30 | 48,48 | 47,82 | 48,29 | -1,75% | 54.179,00 |
| 04.04.2024 | 49,20 | 49,43 | 48,89 | 49,15 | -0,28% | 48.836,00 |
| 03.04.2024 | 49,14 | 49,36 | 48,76 | 49,29 | 0,20% | 38.969,00 |
| 02.04.2024 | 49,67 | 49,74 | 49,17 | 49,19 | -1,56% | 34.292,00 |
| 28.03.2024 | 49,88 | 50,15 | 49,67 | 49,97 | 0,04% | 32.579,00 |
| 27.03.2024 | 49,80 | 49,96 | 49,34 | 49,95 | 0,69% | 29.084,00 |
| 26.03.2024 | 49,28 | 49,61 | 49,12 | 49,61 | 0,89% | 78.525,00 |
| 25.03.2024 | 48,81 | 49,19 | 48,55 | 49,17 | 0,31% | 41.375,00 |
| 22.03.2024 | 49,10 | 49,10 | 48,56 | 49,02 | 0,33% | 38.441,00 |
| 21.03.2024 | 49,13 | 49,14 | 48,50 | 48,86 | 0,51% | 140.605,00 |
| 20.03.2024 | 48,84 | 49,35 | 48,52 | 48,61 | 0,08% | 67.755,00 |
| 19.03.2024 | 48,31 | 48,57 | 48,00 | 48,57 | 0,16% | 37.390,00 |
| 18.03.2024 | 48,33 | 48,91 | 48,16 | 48,49 | 0,40% | 31.779,00 |
| 15.03.2024 | 49,10 | 49,20 | 48,00 | 48,30 | -2,26% | 47.296,00 |
| 14.03.2024 | 50,27 | 50,27 | 49,23 | 49,41 | -1,65% | 49.361,00 |
| 13.03.2024 | 50,56 | 50,56 | 50,14 | 50,24 | -0,57% | 17.162,00 |
| 12.03.2024 | 49,90 | 50,56 | 49,80 | 50,53 | 2,12% | 12.687,00 |
| 11.03.2024 | 49,29 | 49,60 | 49,20 | 49,48 | -0,18% | 14.494,00 |
| 08.03.2024 | 49,57 | 49,75 | 49,39 | 49,57 | -0,12% | 12.967,00 |
| 07.03.2024 | 49,54 | 49,91 | 49,32 | 49,63 | 0,40% | 42.001,00 |
| 06.03.2024 | 48,77 | 49,46 | 48,47 | 49,43 | 0,84% | 28.129,00 |
| 05.03.2024 | 47,48 | 49,71 | 47,48 | 49,02 | 6,23% | 89.184,00 |
| 04.03.2024 | 46,16 | 46,19 | 45,50 | 46,15 | 0,71% | 28.862,00 |
| 01.03.2024 | 46,41 | 46,41 | 45,65 | 45,82 | -1,07% | 33.615,00 |
| 29.02.2024 | 46,28 | 46,50 | 46,09 | 46,32 | 0,44% | 13.878,00 |
| 28.02.2024 | 46,29 | 46,47 | 46,05 | 46,11 | 0,07% | 26.184,00 |
| 27.02.2024 | 46,50 | 46,61 | 46,04 | 46,08 | -1,07% | 31.386,00 |
| 26.02.2024 | 46,27 | 46,61 | 46,27 | 46,58 | -0,08% | 31.018,00 |
| 23.02.2024 | 46,37 | 46,70 | 46,11 | 46,62 | 0,25% | 55.970,00 |
| 22.02.2024 | 45,75 | 46,53 | 45,54 | 46,50 | 3,84% | 48.179,00 |
| 21.02.2024 | 45,04 | 45,31 | 44,70 | 44,78 | -0,17% | 30.014,00 |
| 20.02.2024 | 44,79 | 45,01 | 44,67 | 44,86 | 0,15% | 17.333,00 |
| 19.02.2024 | 44,34 | 44,81 | 43,99 | 44,79 | 1,31% | 12.564,00 |
| 16.02.2024 | 44,04 | 44,30 | 43,81 | 44,21 | 1,68% | 16.561,00 |
| 15.02.2024 | 44,26 | 44,39 | 43,48 | 43,48 | -0,71% | 30.647,00 |
| 14.02.2024 | 43,30 | 43,88 | 43,30 | 43,79 | 1,60% | 34.007,00 |
| 13.02.2024 | 43,92 | 43,92 | 42,87 | 43,10 | -2,40% | 32.831,00 |
| 12.02.2024 | 44,60 | 44,77 | 43,62 | 44,16 | -1,26% | 56.393,00 |
| 09.02.2024 | 44,36 | 45,08 | 44,36 | 44,73 | 0,87% | 40.409,00 |
| 08.02.2024 | 44,02 | 44,45 | 43,83 | 44,34 | 1,05% | 35.948,00 |
| 07.02.2024 | 44,82 | 44,91 | 43,71 | 43,88 | -1,99% | 44.863,00 |
| 06.02.2024 | 44,71 | 44,78 | 44,47 | 44,77 | 0,52% | 6.517,00 |
| 05.02.2024 | 44,82 | 44,95 | 44,51 | 44,54 | -0,34% | 15.908,00 |
| 02.02.2024 | 45,47 | 45,48 | 44,65 | 44,69 | -0,25% | 18.552,00 |
| 01.02.2024 | 45,13 | 45,22 | 44,77 | 44,80 | -0,29% | 23.457,00 |
| 31.01.2024 | 45,35 | 45,41 | 44,93 | 44,93 | -0,40% | 59.672,00 |
| 30.01.2024 | 45,20 | 45,38 | 45,06 | 45,11 | 0,53% | 20.401,00 |
| 29.01.2024 | 45,07 | 45,14 | 44,73 | 44,87 | 0,61% | 31.226,00 |
| 26.01.2024 | 43,94 | 44,75 | 43,94 | 44,60 | 1,73% | 44.491,00 |
| 25.01.2024 | 43,96 | 44,05 | 43,65 | 43,84 | -0,14% | 26.357,00 |
| 24.01.2024 | 43,80 | 43,96 | 43,53 | 43,90 | 0,69% | 47.454,00 |
| 23.01.2024 | 43,63 | 43,71 | 43,15 | 43,60 | 1,23% | 46.661,00 |
| 22.01.2024 | 43,28 | 43,35 | 42,96 | 43,07 | 0,62% | 28.167,00 |
| 19.01.2024 | 43,39 | 43,41 | 42,71 | 42,81 | -0,40% | 23.765,00 |
| 18.01.2024 | 42,59 | 43,03 | 42,10 | 42,98 | 1,25% | 37.117,00 |
| 17.01.2024 | 42,96 | 43,06 | 42,43 | 42,45 | -1,85% | 23.940,00 |
| 16.01.2024 | 43,15 | 43,38 | 42,98 | 43,25 | -0,10% | 16.145,00 |
| 15.01.2024 | 43,55 | 43,73 | 43,27 | 43,29 | -0,45% | 14.680,00 |
| 12.01.2024 | 43,14 | 43,75 | 43,01 | 43,49 | 1,08% | 51.136,00 |
| 11.01.2024 | 43,14 | 43,65 | 42,91 | 43,02 | 0,28% | 53.615,00 |
| 10.01.2024 | 42,30 | 42,90 | 42,15 | 42,90 | 1,92% | 55.430,00 |
| 09.01.2024 | 41,97 | 42,15 | 41,62 | 42,09 | 0,24% | 19.837,00 |
| 08.01.2024 | 41,81 | 42,12 | 41,48 | 41,99 | -0,47% | 16.430,00 |
| 05.01.2024 | 42,69 | 42,74 | 41,86 | 42,19 | -1,23% | 28.627,00 |
| 04.01.2024 | 42,02 | 42,72 | 42,02 | 42,72 | 1,58% | 12.320,00 |
| 03.01.2024 | 42,38 | 42,41 | 41,88 | 42,05 | -0,31% | 16.248,00 |
| 02.01.2024 | 42,51 | 42,51 | 42,02 | 42,18 | -0,82% | 12.645,00 |
| 29.12.2023 | 42,78 | 42,85 | 42,51 | 42,53 | -0,21% | 5.315,00 |
| 28.12.2023 | 42,73 | 42,85 | 42,54 | 42,62 | 0,22% | 14.549,00 |
| 27.12.2023 | 42,08 | 42,90 | 42,08 | 42,53 | 1,42% | 17.379,00 |