WKN: | 633526 |
ISIN: | GB0031638363 |
Land: | Großbritannien |
Branche: | Sonstiges |
Sektor: | Freizeit |
Weshalb die Intertek Group-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 24. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
56,90 56,70 |
56,90 56,20 |
56,20 | 56,70 |
0 0,98% |
0,98% |
22.07.2025 |
56,35 56,15 |
56,40 55,55 |
55,55 | 56,15 |
0 -0,71% |
-0,71% |
21.07.2025 |
56,65 56,55 |
56,90 56,50 |
56,50 | 56,55 |
0 0,09% |
0,09% |
18.07.2025 |
56,95 56,50 |
56,95 56,50 |
56,50 | 56,50 |
0 -0,35% |
-0,35% |
17.07.2025 |
57,50 56,70 |
57,50 56,65 |
56,65 | 56,70 |
0 -0,79% |
-0,79% |
16.07.2025 |
56,35 57,15 |
57,25 56,30 |
56,30 | 57,15 |
0 1,06% |
1,06% |
15.07.2025 |
56,70 56,55 |
57,10 56,50 |
56,50 | 56,55 |
0 -0,35% |
-0,35% |
14.07.2025 |
56,20 56,75 |
56,75 56,20 |
56,20 | 56,75 |
0 -0,18% |
-0,18% |
11.07.2025 |
57,60 56,85 |
57,60 56,70 |
56,70 | 56,85 |
0 -1,56% |
-1,56% |
10.07.2025 |
56,45 57,75 |
57,80 56,45 |
56,45 | 57,75 |
0 2,12% |
2,12% |
09.07.2025 |
56,30 56,55 |
56,80 56,30 |
56,30 | 56,55 |
0 0,18% |
0,18% |
08.07.2025 |
56,45 56,45 |
56,55 55,90 |
55,90 | 56,45 |
0 -0,09% |
-0,09% |
07.07.2025 |
56,20 56,50 |
56,60 56,10 |
56,10 | 56,50 |
0 0,80% |
0,80% |
04.07.2025 |
55,95 56,05 |
56,25 55,75 |
55,75 | 56,05 |
0 -0,44% |
-0,44% |
03.07.2025 |
55,65 56,30 |
56,45 55,65 |
55,65 | 56,30 |
0 1,26% |
1,26% |
02.07.2025 |
55,70 55,60 |
55,85 55,20 |
55,20 | 55,60 |
0 0,09% |
0,09% |
01.07.2025 |
55,80 55,55 |
55,80 55,00 |
55,00 | 55,55 |
0 -0,27% |
-0,27% |
30.06.2025 |
56,70 55,70 |
56,70 55,70 |
55,70 | 55,70 |
0 -1,42% |
-1,42% |
27.06.2025 |
56,20 56,50 |
56,55 55,95 |
55,95 | 56,50 |
0 1,16% |
1,16% |
26.06.2025 |
55,75 55,85 |
55,90 55,15 |
55,15 | 55,85 |
0 0,63% |
0,63% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
30,03 30,50 |
31,64 28,86 |
28,86 | 30,50 | 1,57% |
Februar |
30,50 35,00 |
35,00 30,43 |
30,43 | 35,00 | 14,75% |
März |
35,00 33,61 |
36,45 33,54 |
33,54 | 33,61 | -3,97% |
April |
33,61 35,53 |
37,50 33,61 |
33,61 | 35,53 | 5,71% |
Mai |
35,53 35,33 |
37,60 34,86 |
34,86 | 35,33 | -0,56% |
Juni |
35,33 34,11 |
34,95 33,46 |
33,46 | 34,11 | -3,45% |
Juli |
34,11 34,46 |
35,40 32,01 |
32,01 | 34,46 | 1,03% |
August |
34,46 34,47 |
39,20 33,09 |
33,09 | 34,47 | 0,03% |
September |
34,47 31,84 |
34,50 30,89 |
30,89 | 31,84 | -7,63% |
Oktober |
31,84 36,65 |
36,65 31,84 |
31,84 | 36,65 | 15,11% |
November |
36,65 39,74 |
39,74 35,10 |
35,10 | 39,74 | 8,43% |
Dezember |
39,74 37,53 |
40,30 36,65 |
36,65 | 37,53 | -5,56% |
02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
55,90 56,00 |
66,35 47,62 |
47,62 | 56,00 | 0,18% |
2024 |
49,20 55,90 |
62,60 48,60 |
48,60 | 55,90 | 13,62% |
2023 |
45,40 49,20 |
51,50 43,20 |
43,20 | 49,20 | 8,37% |
2022 |
67,50 45,40 |
69,50 41,00 |
41,00 | 45,40 | -32,74% |
2021 |
65,20 67,50 |
71,50 56,00 |
56,00 | 67,50 | 3,53% |
2020 |
68,56 65,20 |
72,76 43,11 |
43,11 | 65,20 | -4,90% |
2019 |
51,74 68,56 |
68,62 51,44 |
51,44 | 68,56 | 32,51% |
2018 |
58,17 51,74 |
68,60 48,76 |
48,76 | 51,74 | -11,05% |
2017 |
39,78 58,17 |
60,92 39,15 |
39,15 | 58,17 | 46,23% |
2016 |
37,53 39,78 |
44,01 32,78 |
32,78 | 39,78 | 6,00% |
2015 |
30,03 37,53 |
40,30 28,86 |
28,86 | 37,53 | 24,98% |
2014 |
37,20 30,03 |
38,00 27,06 |
27,06 | 30,03 | -19,27% |
2013 |
38,04 37,20 |
41,15 34,08 |
34,08 | 37,20 | -2,21% |
2012 |
23,86 38,04 |
38,89 23,86 |
23,86 | 38,04 | 59,43% |
2011 |
21,21 23,86 |
24,17 20,04 |
20,04 | 23,86 | 12,49% |
2010 |
13,76 21,21 |
23,81 12,99 |
12,99 | 21,21 | 54,14% |
2009 |
7,97 13,76 |
14,66 7,97 |
7,97 | 13,76 | 72,65% |
2008 |
13,60 7,97 |
13,60 7,45 |
7,45 | 7,97 | -41,40% |
2007 |
12,33 13,60 |
15,26 11,83 |
11,83 | 13,60 | 10,30% |
2006 |
10,02 12,33 |
12,90 8,93 |
8,93 | 12,33 | 23,05% |
2005 |
9,61 10,02 |
12,04 9,41 |
9,41 | 10,02 | 4,27% |
2004 |
6,50 9,61 |
10,26 6,26 |
6,26 | 9,61 | 47,85% |
2003 |
6,22 6,50 |
7,60 4,58 |
4,58 | 6,50 | 4,50% |
2002 |
6,90 6,22 |
7,20 5,35 |
5,35 | 6,22 | -9,86% |