Intertek Group Rg
ITRK
GBP
BÖRSE:
LSS
Geschlossen
 
...
Hoher Abstand zu verzögertem Kurs
Official
21.07.2025 - 17:35:00
Geld
21.07.2025 - 18:30:00
Geld
Volumen 		Brief
21.07.2025 - 18:30:00
Brief
Volumen
48.8200
-0.06 ( -0.12% )
45.5000
10
50.2500
20
Mehr Informationen
Analyse von TheScreener
18.07.2025
Einschätzung Positiv  
Interesse Stark  
Sensibilität Tief  

Historische Daten

Datum Ortszeit der Börse Volumen Preis
07/21/2025 17:29 68 48.8600
07/21/2025 17:29 14 48.8200
07/21/2025 17:28 50 48.8400
07/21/2025 17:28 70 48.8400
07/21/2025 17:28 179 48.8400
07/21/2025 17:28 41 48.8400
07/21/2025 17:28 399 48.8200
07/21/2025 17:28 15 48.8200
07/21/2025 17:27 15 48.8200
07/21/2025 17:26 23 48.8400
07/21/2025 17:26 14 48.8200
07/21/2025 17:25 221 48.8400
07/21/2025 17:25 60 48.8400
07/21/2025 17:25 16 48.8400
07/21/2025 17:25 8 48.8400
07/21/2025 17:25 12 48.8400
07/21/2025 17:25 99 48.8400
07/21/2025 17:25 52 48.8400
07/21/2025 17:25 70 48.8400
07/21/2025 17:25 3 48.8400
07/21/2025 17:25 53 48.8400
07/21/2025 17:25 292 48.8400
07/21/2025 17:25 142 48.8400
07/21/2025 17:25 7 48.8400
07/21/2025 17:25 15 48.8200
07/21/2025 17:25 14 48.8200
07/21/2025 17:24 16 48.8000
07/21/2025 17:24 6 48.8400
07/21/2025 17:24 19 48.8400
07/21/2025 17:24 24 48.8400
07/21/2025 17:24 142 48.8400
07/21/2025 17:24 210 48.8200
07/21/2025 17:24 142 48.8200
07/21/2025 17:24 18 48.8200
07/21/2025 17:24 87 48.8200
07/21/2025 17:24 217 48.8200
07/21/2025 17:24 40 48.8200
07/21/2025 17:24 217 48.8200
07/21/2025 17:24 17 48.8200
07/21/2025 17:24 56 48.8400
07/21/2025 17:24 43 48.8400
07/21/2025 17:24 142 48.8400
07/21/2025 17:24 44 48.8400
07/21/2025 17:23 70 48.8400
07/21/2025 17:23 114 48.8400
07/21/2025 17:23 50 48.8400
07/21/2025 17:23 100 48.8400
07/21/2025 17:23 42 48.8400
07/21/2025 17:23 75 48.8600
07/21/2025 17:23 46 48.8600
07/21/2025 17:23 15 48.8200
07/21/2025 17:23 66 48.8400
07/21/2025 17:23 56 48.8400
07/21/2025 17:23 14 48.8400
07/21/2025 17:23 42 48.8400
07/21/2025 17:22 15 48.8400
07/21/2025 17:22 42 48.8400
07/21/2025 17:22 14 48.8400
07/21/2025 17:21 16 48.8200
07/21/2025 17:20 15 48.8200
07/21/2025 17:19 14 48.8000
07/21/2025 17:19 14 48.8000
07/21/2025 17:19 114 48.8000
07/21/2025 17:19 67 48.8000
07/21/2025 17:19 50 48.8000
07/21/2025 17:19 70 48.8000
07/21/2025 17:19 96 48.8000
07/21/2025 17:19 195 48.8000
07/21/2025 17:19 122 48.7800
07/21/2025 17:19 2 48.7800
07/21/2025 17:19 4 48.7800
07/21/2025 17:19 3 48.7800
07/21/2025 17:19 107 48.7800
07/21/2025 17:18 15 48.7800
07/21/2025 17:18 241 48.8000
07/21/2025 17:18 63 48.8000
07/21/2025 17:18 114 48.8000
07/21/2025 17:18 40 48.8000
07/21/2025 17:18 114 48.8000
07/21/2025 17:18 255 48.8000
07/21/2025 17:17 14 48.7900
07/21/2025 17:17 16 48.7600
07/21/2025 17:17 39 48.7800
07/21/2025 17:17 95 48.7800
07/21/2025 17:17 283 48.7800
07/21/2025 17:17 114 48.7800
07/21/2025 17:17 262 48.7800
07/21/2025 17:17 16 48.7800
07/21/2025 17:16 27 48.7800
07/21/2025 17:15 33 48.7700
07/21/2025 17:15 37 48.7600
07/21/2025 17:15 114 48.7600
07/21/2025 17:15 51 48.7600
07/21/2025 17:15 70 48.7600
07/21/2025 17:15 46 48.7600
07/21/2025 17:15 94 48.7600
07/21/2025 17:15 33 48.7600
07/21/2025 17:15 217 48.7600
07/21/2025 17:15 114 48.7600
07/21/2025 17:14 14 48.7700
07/21/2025 17:11 157 48.7600
07/21/2025 17:11 23 48.7600
07/21/2025 17:11 70 48.7600
07/21/2025 17:11 94 48.7600
07/21/2025 17:11 114 48.7600
07/21/2025 17:11 110 48.75541
07/21/2025 17:10 0 48.7600
07/21/2025 17:09 133 48.7600
07/21/2025 17:09 106 48.7600
07/21/2025 17:09 190 48.7600
07/21/2025 17:08 15 48.7600
07/21/2025 17:08 20 48.7600
07/21/2025 17:08 114 48.7800
07/21/2025 17:08 27 48.7800
07/21/2025 17:08 37 48.7800
07/21/2025 17:08 229 48.7800
07/21/2025 17:08 35 48.7800
07/21/2025 17:08 81 48.7800
07/21/2025 17:08 114 48.8000
07/21/2025 17:07 237 48.8000
07/21/2025 17:07 36 48.8000
07/21/2025 17:07 150 48.8000
07/21/2025 17:07 110 48.8000
07/21/2025 17:07 110 48.8000
07/21/2025 17:07 680 48.8000
07/21/2025 17:07 680 48.8000
07/21/2025 17:07 33 48.8200
07/21/2025 17:07 12 48.8400
07/21/2025 17:07 35 48.8400
07/21/2025 17:07 33 48.8200
07/21/2025 17:07 6 48.8200
07/21/2025 17:07 34 48.8200
07/21/2025 17:06 114 48.8200
07/21/2025 17:06 70 48.8200
07/21/2025 17:06 31 48.8200
07/21/2025 17:06 17 48.8200
07/21/2025 17:06 114 48.8200
07/21/2025 17:06 0 48.8000
07/21/2025 17:05 10 48.7800
07/21/2025 17:05 36 48.7800
07/21/2025 17:05 35 48.7800
07/21/2025 17:05 70 48.7800
07/21/2025 17:05 114 48.7800
07/21/2025 17:05 97 48.7600
07/21/2025 17:05 70 48.7600
07/21/2025 17:05 50 48.7600
07/21/2025 17:05 114 48.7600
07/21/2025 17:05 38 48.7600
07/21/2025 17:05 38 48.7600
07/21/2025 17:05 114 48.7600
07/21/2025 17:05 46 48.7800
07/21/2025 17:05 68 48.7800
07/21/2025 17:04 229 48.7600
07/21/2025 17:04 252 48.7600
07/21/2025 17:04 227 48.7800
07/21/2025 17:03 1 48.8000
07/21/2025 17:03 69 48.7800
07/21/2025 17:03 100 48.7800
07/21/2025 17:03 102 48.7800
07/21/2025 17:02 26 48.7800
07/21/2025 17:02 302 48.7800
07/21/2025 17:02 209 48.8000
07/21/2025 17:01 45 48.8000
07/21/2025 17:00 100 48.7800
07/21/2025 17:00 41 48.7800
07/21/2025 17:00 33 48.7800
07/21/2025 16:59 11 48.7600
07/21/2025 16:59 76 48.7600
07/21/2025 16:59 19 48.7600
07/21/2025 16:59 3 48.7600
07/21/2025 16:57 59 48.7400
07/21/2025 16:57 83 48.7400
07/21/2025 16:57 114 48.7400
07/21/2025 16:57 46 48.7400
07/21/2025 16:57 46 48.7300
07/21/2025 16:57 114 48.7400
07/21/2025 16:57 40 48.7400
07/21/2025 16:57 596 48.7500
07/21/2025 16:57 596 48.7500
07/21/2025 16:57 34 48.7600
07/21/2025 16:57 92 48.7400
07/21/2025 16:57 42 48.7400
07/21/2025 16:57 23 48.7400
07/21/2025 16:57 284 48.7400
07/21/2025 16:57 84 48.7400
07/21/2025 16:56 647 48.7000
07/21/2025 16:56 647 48.7000
07/21/2025 16:56 200 48.7000
07/21/2025 16:56 200 48.7000
07/21/2025 16:56 20 48.7400
07/21/2025 16:56 114 48.7400
07/21/2025 16:56 92 48.7400
07/21/2025 16:55 174 48.7400
07/21/2025 16:55 114 48.7400
07/21/2025 16:55 16 48.7400
07/21/2025 16:55 22 48.7400
07/21/2025 16:55 31 48.7400
07/21/2025 16:55 90 48.7400
07/21/2025 16:55 154 48.7400
07/21/2025 16:55 114 48.7400
07/21/2025 16:54 39 48.7600
07/21/2025 16:54 220 48.7600
07/21/2025 16:54 88 48.7600
07/21/2025 16:54 111 48.7600
07/21/2025 16:54 39 48.7600
07/21/2025 16:54 114 48.7600
07/21/2025 16:54 39 48.7600
07/21/2025 16:54 35 48.7800
07/21/2025 16:54 39 48.7800
07/21/2025 16:54 230 48.7800
07/21/2025 16:54 39 48.8000
07/21/2025 16:54 62 48.8000
07/21/2025 16:54 75 48.8000
07/21/2025 16:54 39 48.8000
07/21/2025 16:54 314 48.8000
07/21/2025 16:54 3 48.8000
07/21/2025 16:54 111 48.8000
07/21/2025 16:54 98 48.8000
07/21/2025 16:54 16 48.8000
07/21/2025 16:54 126 48.8000
07/21/2025 16:54 256 48.8000
07/21/2025 16:54 86 48.8000
07/21/2025 16:54 28 48.8000
07/21/2025 16:54 100 48.8000
07/21/2025 16:53 104 48.7800
07/21/2025 16:53 83 48.7800
07/21/2025 16:53 31 48.7800
07/21/2025 16:53 8 48.7800
07/21/2025 16:53 176 48.7800
07/21/2025 16:53 234 48.7800
07/21/2025 16:52 349 48.7954
07/21/2025 16:51 95 48.7800
07/21/2025 16:51 60 48.7800
07/21/2025 16:47 67 48.7600
07/21/2025 16:47 177 48.7600
07/21/2025 16:47 95 48.7600
07/21/2025 16:47 11 48.7600
07/21/2025 16:45 25 48.7400
07/21/2025 16:45 267 48.7400
07/21/2025 16:44 95 48.7200
07/21/2025 16:44 90 48.7200
07/21/2025 16:44 90 48.7200
07/21/2025 16:44 38 48.7000
07/21/2025 16:44 111 48.7000
07/21/2025 16:44 114 48.7000
07/21/2025 16:44 37 48.7000
07/21/2025 16:43 15 48.7200
07/21/2025 16:43 90 48.7200
07/21/2025 16:43 253 48.7200
07/21/2025 16:42 185 48.7000
07/21/2025 16:42 1 48.7116
07/21/2025 16:42 33 48.7000
07/21/2025 16:42 250 48.7000
07/21/2025 16:42 10 48.7000
07/21/2025 16:42 118 48.7000
07/21/2025 16:42 91 48.7000
07/21/2025 16:42 197 48.7200
07/21/2025 16:42 84 48.7200
07/21/2025 16:41 195 48.7200
07/21/2025 16:40 4 48.7200
07/21/2025 16:40 80 48.7200
07/21/2025 16:40 90 48.7200
07/21/2025 16:40 185 48.7200
07/21/2025 16:40 175 48.7200
07/21/2025 16:39 33 48.7000
07/21/2025 16:38 33 48.7200
07/21/2025 16:38 32 48.7200
07/21/2025 16:38 22 48.7200
07/21/2025 16:38 12 48.7200
07/21/2025 16:38 57 48.7200
07/21/2025 16:38 282 48.7200
07/21/2025 16:38 11 48.7200
07/21/2025 16:38 94 48.7200
07/21/2025 16:38 86 48.7200
07/21/2025 16:38 202 48.7200
07/21/2025 16:38 51 48.7200
07/21/2025 16:37 27 48.7400
07/21/2025 16:37 2 48.7400
07/21/2025 16:37 92 48.7400
07/21/2025 16:37 25 48.7400
07/21/2025 16:37 32 48.7400
07/21/2025 16:36 202 48.7600
07/21/2025 16:35 110 48.7600
07/21/2025 16:35 82 48.7600
07/21/2025 16:35 82 48.7600
07/21/2025 16:35 169 48.7600
07/21/2025 16:35 33 48.7600
07/21/2025 16:35 95 48.7400
07/21/2025 16:35 50 48.7400
07/21/2025 16:35 91 48.7400
07/21/2025 16:35 11 48.7400
07/21/2025 16:35 21 48.7400
07/21/2025 16:35 86 48.7400
07/21/2025 16:35 40 48.7400
07/21/2025 16:35 181 48.7400
07/21/2025 16:35 299 48.7600