Deutsche Märkte geschlossen

Intertek Group plc (IKTSF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,650,00 (0,00%)
Ab 12:52PM EST. Markt geöffnet.
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202246,6546,6546,6546,6546,65-
28. Nov. 202246,6546,6546,6546,6546,651.000
25. Nov. 202246,6546,6546,6546,6546,65-
23. Nov. 202246,6546,6546,6546,6546,65-
22. Nov. 202246,6546,6546,6546,6546,655.100
21. Nov. 202247,7247,7247,7247,7247,72-
18. Nov. 202247,7247,7247,7247,7247,72-
17. Nov. 202247,7247,7247,7247,7247,72400
16. Nov. 202247,7247,7247,7247,7247,72-
15. Nov. 202247,7247,7247,7247,7247,72-
14. Nov. 202247,7247,7247,7247,7247,721.200
11. Nov. 202246,4446,4446,4446,4446,44-
10. Nov. 202246,4446,4446,4446,4446,44100
09. Nov. 202243,2443,2443,2443,2443,24-
08. Nov. 202243,2443,2443,2443,2443,24-
07. Nov. 202243,2443,2443,2443,2443,24-
04. Nov. 202243,2443,2443,2443,2443,24-
03. Nov. 202243,2443,2443,2443,2443,24-
02. Nov. 202243,2443,2443,2443,2443,24-
01. Nov. 202243,2443,2443,2443,2443,24-
31. Okt. 202243,2443,2443,2443,2443,24-
28. Okt. 202243,2443,2443,2443,2443,2416.800
27. Okt. 202243,6543,6543,6543,6543,654.500
26. Okt. 202244,3744,3744,3744,3744,37300
25. Okt. 202243,9343,9343,9343,9343,93500
24. Okt. 202242,2942,2942,2942,2942,29-
21. Okt. 202242,2942,2942,2942,2942,29-
20. Okt. 202242,2942,2942,2942,2942,29-
19. Okt. 202242,2942,2942,2942,2942,29-
18. Okt. 202242,2942,2942,2942,2942,29-
17. Okt. 202242,2942,2942,2942,2942,299.900
14. Okt. 202241,2941,2941,2941,2941,295.200
13. Okt. 202240,5041,2940,5041,2941,29200
12. Okt. 202241,3741,3741,3741,3741,375.400
11. Okt. 202241,3741,3741,3741,3741,37-
10. Okt. 202241,3741,3741,3741,3741,373.200
07. Okt. 202241,3741,3741,3741,3741,37-
06. Okt. 202241,3741,3741,3741,3741,37-
05. Okt. 202241,3741,3741,3741,3741,37-
04. Okt. 202241,3741,3741,3741,3741,37-
03. Okt. 202241,3741,3741,3741,3741,37-
30. Sept. 202241,3741,3741,3741,3741,37-
29. Sept. 202241,3741,3741,3741,3741,37500
28. Sept. 202241,3741,3741,3741,3741,37900
27. Sept. 202240,9540,9540,9540,9540,95-
26. Sept. 202240,8540,9540,8540,9540,95200
23. Sept. 202242,0842,0842,0842,0842,08-
22. Sept. 202242,0842,0842,0842,0842,08300
21. Sept. 202248,1748,1748,1748,1748,17-
20. Sept. 202248,1748,1748,1748,1748,17-
19. Sept. 202248,1748,1748,1748,1748,17-
16. Sept. 202248,1748,1748,1748,1748,17900
15. Sept. 202248,1748,1748,1748,1748,17-
15. Sept. 20220.395 Dividende
14. Sept. 202248,1748,1748,1748,1747,77-
13. Sept. 202248,1748,1748,1748,1747,77-
12. Sept. 202248,1748,1748,1748,1747,7728.800
09. Sept. 202246,2346,2346,2346,2345,851.800
08. Sept. 202250,7550,7550,7550,7550,33900
07. Sept. 202250,7550,7550,7550,7550,33-
06. Sept. 202250,7550,7550,7550,7550,33-
02. Sept. 202250,7550,7550,7550,7550,331.600
01. Sept. 202250,7550,7550,7550,7550,331.700
31. Aug. 202250,7550,7550,7550,7550,333.200
30. Aug. 202250,7550,7550,7550,7550,33-
29. Aug. 202250,7550,7550,7550,7550,33-
26. Aug. 202250,7550,7550,7550,7550,33-
25. Aug. 202250,7550,7550,7550,7550,33-
24. Aug. 202250,7550,7550,7550,7550,33-
23. Aug. 202250,7550,7550,7550,7550,33-
22. Aug. 202250,7550,7550,7550,7550,33-
19. Aug. 202250,7550,7550,7550,7550,33-
18. Aug. 202250,7550,7550,7550,7550,331.100
17. Aug. 202250,8250,8250,8250,8250,40-
16. Aug. 202250,8250,8250,8250,8250,40-
15. Aug. 202250,8250,8250,8250,8250,40-
12. Aug. 202250,8250,8250,8250,8250,40-
11. Aug. 202250,8250,8250,8250,8250,40-
10. Aug. 202250,8250,8250,8250,8250,40-
09. Aug. 202250,8250,8250,8250,8250,40-
08. Aug. 202250,8250,8250,8250,8250,40-
05. Aug. 202250,8250,8250,8250,8250,40-
04. Aug. 202250,8250,8250,8250,8250,40-
03. Aug. 202250,8250,8250,8250,8250,409.500
02. Aug. 202251,4851,4851,4851,4851,06-
01. Aug. 202251,4851,4851,4851,4851,06-
29. Juli 202251,4851,4851,4851,4851,06500
28. Juli 202251,4851,4851,4851,4851,06-
27. Juli 202251,4851,4851,4851,4851,06-
26. Juli 202251,4851,4851,4851,4851,061.000
25. Juli 202251,4851,4851,4851,4851,06-
22. Juli 202251,4851,4851,4851,4851,06400
21. Juli 202251,4851,4851,4851,4851,06-
20. Juli 202251,4851,4851,4851,4851,06-
19. Juli 202251,4851,4851,4851,4851,06-
18. Juli 202251,4851,4851,4851,4851,06-
15. Juli 202251,4851,4851,4851,4851,06-
14. Juli 202251,4851,4851,4851,4851,061.400
13. Juli 202251,0451,0451,0451,0450,62-
12. Juli 202251,0451,0451,0451,0450,621.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...