Deutsche Märkte geschlossen

Intertek Group PLC (IT1.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
48,20-0,20 (-0,41%)
Börsenschluss: 02:53PM CET
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202347,4048,2047,4048,2048,20-
26. Jan. 202346,8048,4046,8048,4048,40-
25. Jan. 202347,0048,0046,8047,4047,40-
24. Jan. 202347,4048,4047,4048,0048,00-
23. Jan. 202347,4048,4047,2048,2048,20-
20. Jan. 202347,8048,6047,8048,6048,60-
19. Jan. 202348,0049,2048,0049,0049,00-
18. Jan. 202348,2050,0048,2050,0050,00-
17. Jan. 202347,6049,2047,6049,2049,20-
16. Jan. 202346,6048,4046,6048,4048,40-
13. Jan. 202346,6048,0046,6048,0048,00-
12. Jan. 202346,8047,8046,8047,6047,60-
11. Jan. 202346,6048,0046,6047,8047,80-
10. Jan. 202346,0047,4046,0047,4047,40-
09. Jan. 202346,6047,4046,6047,2047,20-
06. Jan. 202345,8047,0045,8047,0047,00-
05. Jan. 202346,0047,2046,0046,6046,60-
04. Jan. 202345,0047,2045,0046,8046,80-
03. Jan. 202344,2044,2044,2044,2044,20-
02. Jan. 202345,8045,8045,8045,8045,80-
30. Dez. 202244,4044,4044,4044,4044,40-
29. Dez. 202244,2044,2044,2044,2044,20-
28. Dez. 202245,2045,2045,2045,2045,20-
27. Dez. 202243,8043,8043,8043,8043,80-
23. Dez. 202243,6045,0043,6044,8044,80-
22. Dez. 202243,8044,8043,8044,4044,40-
21. Dez. 202243,4044,6043,4044,6044,60-
20. Dez. 202244,8044,8043,8043,8043,80-
19. Dez. 202244,0044,8044,0044,8044,80-
16. Dez. 202245,0045,6044,8044,8044,80-
15. Dez. 202247,6047,6045,8045,8045,80-
14. Dez. 202246,4047,2046,4047,2047,20-
13. Dez. 202246,0047,8046,0047,8047,80-
12. Dez. 202246,0047,0046,0047,0047,00-
09. Dez. 202245,8047,2045,8047,2047,20-
08. Dez. 202245,8046,8045,8046,4046,40-
07. Dez. 202247,2047,2046,6046,8046,80-
06. Dez. 202246,0047,2045,8046,8046,80-
05. Dez. 202246,8047,6046,8047,0047,00-
02. Dez. 202247,2048,0047,2047,6047,60-
01. Dez. 202245,6047,6045,6047,2047,20-
30. Nov. 202244,6046,2044,6046,0046,00-
29. Nov. 202245,2046,0045,2045,6045,60-
28. Nov. 202245,2046,2045,2046,2046,20-
25. Nov. 202245,4046,0045,4046,0046,00-
24. Nov. 202243,4043,4043,4043,4043,40-
23. Nov. 202243,4044,4043,4044,2044,20-
22. Nov. 202245,2045,2044,0044,4044,40-
21. Nov. 202243,6044,4043,6044,4044,40-
18. Nov. 202244,0044,0044,0044,0044,00-
17. Nov. 202244,2045,2044,2044,6044,60-
16. Nov. 202246,8046,8046,8046,8046,80-
15. Nov. 202245,0046,4045,0046,2046,20-
14. Nov. 202244,6046,0044,6046,0046,00-
11. Nov. 202245,0045,8044,8045,0045,00-
10. Nov. 202242,6045,8042,6045,6045,60-
09. Nov. 202244,4044,4043,6043,8043,80-
08. Nov. 202242,0044,0042,0044,0044,00-
07. Nov. 202241,2043,0041,2042,8042,80-
04. Nov. 202240,6042,4040,6042,4042,40-
03. Nov. 202242,2042,2040,6041,0041,00-
02. Nov. 202241,4042,6041,4042,0042,00-
01. Nov. 202241,2043,0041,2042,2042,20-
31. Okt. 202242,4042,8042,0042,0042,00-
28. Okt. 202242,0043,0042,0043,0043,00-
27. Okt. 202244,6044,6043,2043,2043,20-
26. Okt. 202242,4044,2042,4044,2044,20-
25. Okt. 202241,4043,2041,4043,2043,20-
24. Okt. 202241,4042,6041,4042,4042,40-
21. Okt. 202242,2042,2041,2041,8041,80-
20. Okt. 202241,4042,4041,4042,0042,00-
19. Okt. 202242,0042,8042,0042,6042,60-
18. Okt. 202242,0043,0042,0042,8042,80-
17. Okt. 202240,8043,2040,8043,0043,00-
14. Okt. 202240,8042,0040,8041,8041,80-
13. Okt. 202240,2040,8040,2040,8040,80-
12. Okt. 202240,2041,4040,0041,2041,20-
11. Okt. 202240,6041,6040,6041,4041,40-
10. Okt. 202242,0042,0041,6041,6041,60-
07. Okt. 202241,8042,8041,6041,6041,60-
06. Okt. 202242,0043,0042,0042,8042,80-
05. Okt. 202243,4043,4042,6042,6042,60-
04. Okt. 202241,2043,0041,2043,0043,00-
03. Okt. 202241,8041,8040,6041,8041,80-
30. Sept. 202240,2041,6040,2041,6041,60-
29. Sept. 202240,8041,2040,8040,8040,80-
28. Sept. 202240,4041,4040,4041,4041,40-
27. Sept. 202241,2042,6041,2042,2042,20-
26. Sept. 202241,2042,2041,2042,2042,20-
23. Sept. 202241,2042,2041,2042,0042,00-
22. Sept. 202243,8043,8042,6042,6042,60-
21. Sept. 202243,6043,6043,2043,6043,60-
20. Sept. 202243,2043,8043,2043,8043,80-
19. Sept. 202244,6044,6043,2043,4043,40-
16. Sept. 202245,0045,0043,8043,8043,80-
15. Sept. 202245,4045,4044,6044,6044,60-
15. Sept. 20220.342 Dividende
14. Sept. 202245,4045,4044,8045,2044,86-
13. Sept. 202245,6047,0045,6046,6046,25-
12. Sept. 202244,6046,4044,6046,4046,05-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...