Intertrust N.V. (INTER)
Intertrust is een bekend bedrijf dat genoteerd staat op de AEX (Euronext Amsterdam). Stephanie Miller is momenteel de CEO van het bedrijf. Marketupdate.nl geeft jou een kijkje in de financiële cijfers van Intertrust . Voordat je in het Intertrust aandeel wilt investeren, is het van belang om op de hoogte te zijn van de gezondheid van het bedrijf. Wij geven je niet alleen de actuele Intertrust koers. Ook geven wij je koersdoelen, verwachtingen en achtergrondinformatie over Intertrust. Wil je direct het Intertrust aandeel kopen? Dan verwijzen we je door naar deze broker of deze broker.
Profiel
Historische prijs
Bedrijfs informatie
Profiel
Actuele beurskoers Intertrust
| Datum | 28 juni 2022 |
| Slotkoers | €19,10 +0,42% |
| Handelsvolume | 105.105 |
| Openingskoers | €19,02 |
| Hoogste koers | €19,14 |
| Laagste koers | €19,00 |
| Koersbereik | €0,14 |
| Ticker | INTER |
| Exchange | AEX (Euronext Amsterdam) |
Analyse
Historische prijs
Beurskoersen Intertrust over de laatste 30 handelsdagen
| Datum | Slotkoers | Verschil | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|
| 28 juni 2022 | €19,10 | +0,42% | 105.105 | €19,02 | €19,14 | €19,00 |
| 27 juni 2022 | €19,06 | +0,32% | 48.456 | €19,00 | €19,08 | €18,96 |
| 24 juni 2022 | €19,00 | +0,53% | 112.299 | €18,90 | €19,04 | €18,86 |
| 23 juni 2022 | €18,90 | +0,21% | 82.922 | €18,86 | €19,06 | €18,86 |
| 22 juni 2022 | €19,00 | +0,74% | 55.304 | €18,86 | €19,00 | €18,86 |
| 21 juni 2022 | €18,90 | +0,21% | 61.096 | €18,86 | €19,00 | €18,86 |
| 20 juni 2022 | €18,90 | +0,32% | 16.794 | €18,84 | €18,96 | €18,82 |
| 17 juni 2022 | €18,80 | –0,53% | 166.127 | €18,90 | €18,96 | €18,80 |
| 16 juni 2022 | €18,86 | –1,26% | 121.472 | €19,10 | €19,10 | €18,86 |
| 15 juni 2022 | €19,06 | –0,21% | 55.946 | €19,10 | €19,16 | €19,06 |
| 14 juni 2022 | €19,12 | –0,21% | 58.245 | €19,16 | €19,16 | €19,06 |
| 13 juni 2022 | €19,10 | –0,52% | 104.117 | €19,20 | €19,20 | €18,98 |
| 8 juni 2022 | €19,28 | +0,10% | 69.610 | €19,26 | €19,30 | €19,24 |
| 7 juni 2022 | €19,26 | –0,10% | 67.553 | €19,28 | €19,30 | €19,24 |
| 6 juni 2022 | €19,24 | –0,82% | 11.563 | €19,40 | €19,40 | €19,24 |
| 3 juni 2022 | €19,32 | –0,10% | 21.590 | €19,34 | €19,38 | €19,28 |
| 2 juni 2022 | €19,32 | –0,10% | 89.798 | €19,34 | €19,38 | €19,24 |
| 1 juni 2022 | €19,34 | –0,10% | 87.326 | €19,36 | €19,40 | €19,20 |
| 31 mei 2022 | €19,36 | +0,21% | 127.887 | €19,32 | €19,50 | €19,32 |
| 30 mei 2022 | €19,38 | –0,62% | 19.818 | €19,50 | €19,54 | €19,36 |
| 27 mei 2022 | €19,40 | +0,52% | 42.978 | €19,30 | €19,50 | €19,26 |
| 26 mei 2022 | €19,32 | +0,42% | 47.004 | €19,24 | €19,44 | €19,24 |
| 25 mei 2022 | €19,28 | 0,00% | 78.316 | €19,28 | €19,36 | €19,26 |
| 24 mei 2022 | €19,30 | +0,31% | 36.025 | €19,24 | €19,44 | €19,24 |
| 23 mei 2022 | €19,30 | +0,52% | 67.021 | €19,20 | €19,34 | €19,20 |
| 20 mei 2022 | €19,26 | +0,31% | 133.991 | €19,20 | €19,46 | €19,20 |
| 19 mei 2022 | €19,28 | –0,31% | 42.805 | €19,34 | €19,34 | €19,26 |
| 18 mei 2022 | €19,30 | –0,21% | 57.600 | €19,34 | €19,36 | €19,26 |
| 17 mei 2022 | €19,34 | –0,10% | 23.648 | €19,36 | €19,36 | €19,28 |
| 16 mei 2022 | €19,28 | –0,41% | 50.978 | €19,36 | €19,38 | €19,28 |
Bedrijfs informatie
Intertrust informatie
| Bedrijfsnaam | Intertrust N.V. |
| Land | Nederland |
| Adres | Prins Bernhardplein 200 |
| Provincie / staat | Noord Holland |
| Medewerkers | Geen data beschikbaar |
| Officiële website | https://www.intertrustgroup.com/ |
Intertrust aandelen
Intertrust aandelen kopen? Voor je deze beslissing wilt maken, wil je eerst meer over dit aandeel te weten komen. Marketupdate.nl heeft daarom verschillende data bronnen gecombineerd om jou op weg te helpen.
Of je wel of niet dit aandeel moet kopen, blijft een lastig vraagstuk. Daarom hebben wij op deze pagina zoveel mogelijk data verzamelt zodat jij de keuze makkelijker kunt maken.
Andere aandelen
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| Harbour Centre Development | HKEX | HKD 7,03 | 28-06-2022 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Chen Hsong Holdings | HKEX | HKD 2,68 | 28-06-2022 | 0,00% | HKD 424.000 | HKD 2,68 | HKD 2,70 | HKD 2,63 |
| Sichuan Expressway | HKEX | HKD 1,98 | 28-06-2022 | +1,02% | HKD 748.000 | HKD 1,96 | HKD 1,98 | HKD 1,96 |
| Lee Hing Development | HKEX | HKD 0,52 | 16-03-2021 | –13,33% | HKD 7.000 | HKD 0,60 | HKD 0,60 | HKD 0,52 |
| Miramar Hotel & Investment | HKEX | HKD 14,00 | 28-06-2022 | –0,14% | HKD 131.000 | HKD 14,02 | HKD 14,06 | HKD 13,80 |
| Amber Hill Financial Holdings | HKEX | HKD 1,88 | 28-06-2022 | +1,08% | HKD 66.560 | HKD 1,86 | HKD 1,88 | HKD 1,86 |
| Tai Cheung Holdings | HKEX | HKD 4,52 | 28-06-2022 | +0,44% | HKD 16.000 | HKD 4,50 | HKD 4,52 | HKD 4,50 |
| CLP Holdings | HKEX | HKD 66,10 | 28-06-2022 | +0,84% | HKD 6.990.000 | HKD 65,55 | HKD 66,35 | HKD 65,30 |
| Far East Holdings International | HKEX | HKD 0,13 | 28-06-2022 | 0,00% | HKD 39.000 | HKD 0,13 | HKD 0,13 | HKD 0,13 |
| Tian An China Investments | HKEX | HKD 4,07 | 28-06-2022 | 0,00% | HKD 2.000 | HKD 4,07 | HKD 4,07 | HKD 4,07 |
| Regal Hotels International Holdings | HKEX | HKD 3,15 | 28-06-2022 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Hong Kong Food Investment Holdings | HKEX | HKD 0,62 | 28-06-2022 | +1,64% | HKD 82.000 | HKD 0,61 | HKD 0,64 | HKD 0,59 |
| Tai Sang Land Development | HKEX | HKD 4,00 | 28-06-2022 | 0,00% | HKD 10.000 | HKD 4,00 | HKD 4,00 | HKD 4,00 |
| Sun Hung Kai & Co. | HKEX | HKD 3,67 | 28-06-2022 | +1,10% | HKD 224.000 | HKD 3,63 | HKD 3,67 | HKD 3,62 |
| Keyne | HKEX | HKD 0,03 | 28-06-2022 | 0,00% | HKD 288.000 | HKD 0,03 | HKD 0,03 | HKD 0,03 |
| Swire Pacific | HKEX | HKD 47,50 | 28-06-2022 | +2,70% | HKD 1.410.000 | HKD 46,25 | HKD 47,75 | HKD 46,15 |
| AMS Public Transport Holdings | HKEX | HKD 0,73 | 28-06-2022 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| MTR Corporation | HKEX | HKD 41,70 | 28-06-2022 | +0,72% | HKD 3.310.000 | HKD 41,40 | HKD 41,80 | HKD 41,20 |
| Far East Hotels and Entertainment | HKEX | HKD 0,87 | 28-06-2022 | +2,35% | HKD 13.000.000 | HKD 0,85 | HKD 0,94 | HKD 0,84 |
| Hang Lung Group | HKEX | HKD 15,02 | 28-06-2022 | +1,76% | HKD 241.210 | HKD 14,76 | HKD 15,02 | HKD 14,76 |
| Gold Peak Industries (Holdings) | HKEX | HKD 0,65 | 28-06-2022 | 0,00% | HKD 104.000 | HKD 0,65 | HKD 0,65 | HKD 0,65 |
| Great Eagle Holdings | HKEX | HKD 17,42 | 28-06-2022 | +1,87% | HKD 90.570 | HKD 17,10 | HKD 17,58 | HKD 17,10 |
| PCCW | HKEX | HKD 4,15 | 28-06-2022 | +0,24% | HKD 4.870.000 | HKD 4,14 | HKD 4,20 | HKD 4,14 |
| C.P. Pokphand | HKEX | HKD 1,11 | 30-11-2021 | 0,00% | HKD 83.420.000 | HKD 1,11 | HKD 1,13 | HKD 1,11 |
| Hong Kong & Shanghai Hotels | HKEX | HKD 7,43 | 28-06-2022 | +2,20% | HKD 594.010 | HKD 7,27 | HKD 7,49 | HKD 7,18 |
| Sun Hung Kai Properties | HKEX | HKD 93,90 | 28-06-2022 | +0,97% | HKD 5.210.000 | HKD 93,00 | HKD 94,35 | HKD 92,90 |
| Fairwood Holdings | HKEX | HKD 14,06 | 28-06-2022 | +0,14% | HKD 24.640 | HKD 14,04 | HKD 14,06 | HKD 13,94 |
| Puxing Energy | HKEX | HKD 0,59 | 28-06-2022 | +1,72% | HKD 10.000 | HKD 0,58 | HKD 0,58 | HKD 0,58 |
| China Automotive Interior Decoration Holdings | HKEX | HKD 0,55 | 28-06-2022 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Green Leader Holdings Group | HKEX | HKD 0,19 | 28-06-2022 | +13,10% | HKD 17.430.000 | HKD 0,17 | HKD 0,26 | HKD 0,17 |
| Chevalier International Holdings | HKEX | HKD 9,36 | 28-06-2022 | +5,17% | HKD 28.000 | HKD 8,90 | HKD 9,36 | HKD 8,90 |
| Y.T.Realty Group | HKEX | HKD 1,30 | 28-06-2022 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Dynamic Holdings | HKEX | HKD 9,35 | 28-06-2022 | 0,00% | HKD 2.000 | HKD 9,35 | HKD 9,35 | HKD 9,35 |
| Hong Kong Ferry (Holdings) | HKEX | HKD 6,91 | 28-06-2022 | –0,29% | HKD 23.000 | HKD 6,93 | HKD 6,95 | HKD 6,89 |
| Hong Kong Finance Investment Holding Group | HKEX | HKD 0,13 | 28-06-2022 | +3,13% | HKD 1.640.000 | HKD 0,13 | HKD 0,13 | HKD 0,13 |
| Termbray Industries International (Holdings) | HKEX | HKD 0,22 | 28-06-2022 | 0,00% | HKD 20.000 | HKD 0,22 | HKD 0,22 | HKD 0,22 |
| China Fortune Holdings | HKEX | HKD 0,29 | 28-06-2022 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| China Electronics Huada Technology Company | HKEX | HKD 0,90 | 28-06-2022 | –1,10% | HKD 5.070.000 | HKD 0,91 | HKD 0,92 | HKD 0,87 |
| Oriental Press Group | HKEX | HKD 0,71 | 28-06-2022 | –1,39% | HKD 320.000 | HKD 0,72 | HKD 0,73 | HKD 0,71 |
| Henderson Investment | HKEX | HKD 0,34 | 28-06-2022 | –2,90% | HKD 551.020 | HKD 0,35 | HKD 0,35 | HKD 0,34 |
| GR Properties | HKEX | HKD 1,12 | 28-06-2022 | 0,00% | HKD 1.010.000 | HKD 1,12 | HKD 1,14 | HKD 1,10 |
| V1 Group | HKEX | HKD 0,31 | 28-06-2022 | 0,00% | HKD 9.720.000 | HKD 0,31 | HKD 0,32 | HKD 0,31 |
| New World Development | HKEX | HKD 28,75 | 28-06-2022 | +0,70% | HKD 3.580.000 | HKD 28,55 | HKD 28,90 | HKD 28,40 |
| Lerthai Group | HKEX | – | 29-06-2022 | – | – | – | – | – |
| Sino Land | HKEX | HKD 11,56 | 28-06-2022 | +1,58% | HKD 8.910.000 | HKD 11,38 | HKD 11,70 | HKD 11,38 |
| China Lumena New Materials | HKEX | – | 29-06-2022 | – | – | – | – | – |
| Swire Pacific | HKEX | HKD 8,02 | 28-06-2022 | +1,26% | HKD 710.000 | HKD 7,92 | HKD 8,09 | HKD 7,89 |
| Computer and Technologies Holdings | HKEX | HKD 2,57 | 28-06-2022 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Champion Technology Holdings | HKEX | HKD 0,08 | 28-06-2022 | +6,58% | HKD 1.300.000 | HKD 0,08 | HKD 0,08 | HKD 0,08 |
| Transport International Holdings | HKEX | HKD 11,90 | 28-06-2022 | –0,50% | HKD 25.600 | HKD 11,96 | HKD 11,96 | HKD 11,86 |
| First Tractor | HKEX | HKD 3,81 | 28-06-2022 | +2,97% | HKD 3.220.000 | HKD 3,70 | HKD 3,83 | HKD 3,70 |
| China Motor Bus | HKEX | HKD 88,00 | 28-06-2022 | –0,23% | HKD 4.600 | HKD 88,20 | HKD 89,40 | HKD 87,40 |
| Wharf (Holdings) | HKEX | HKD 28,00 | 28-06-2022 | +2,56% | HKD 1.180.000 | HKD 27,30 | HKD 28,00 | HKD 27,30 |
| Hop Hing Group Holdings | HKEX | HKD 0,08 | 30-11-2021 | 0,00% | HKD 8.420.000 | HKD 0,08 | HKD 0,08 | HKD 0,08 |
| Stelux Holdings International | HKEX | HKD 0,06 | 28-06-2022 | –3,08% | HKD 331.000 | HKD 0,07 | HKD 0,07 | HKD 0,06 |
| Hong Kong & China Gas | HKEX | HKD 8,58 | 28-06-2022 | +1,78% | HKD 14.140.000 | HKD 8,43 | HKD 8,58 | HKD 8,43 |
| Herald Holdings | HKEX | HKD 0,49 | 28-06-2022 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Golden Century International Holdings Group | HKEX | HKD 0,15 | 28-06-2022 | +7,19% | HKD 1.080.000 | HKD 0,14 | HKD 0,15 | HKD 0,13 |
| CK Hutchison Holdings | HKEX | HKD 54,10 | 28-06-2022 | +1,50% | HKD 3.770.000 | HKD 53,30 | HKD 54,10 | HKD 53,30 |
| Galaxy Entertainment Group | HKEX | HKD 47,75 | 28-06-2022 | +7,91% | HKD 39.190.000 | HKD 44,25 | HKD 48,00 | HKD 43,15 |
| Modern Media Holdings | HKEX | HKD 0,37 | 28-06-2022 | +1,39% | HKD 96.000 | HKD 0,36 | HKD 0,37 | HKD 0,36 |
| Grand Ocean Advanced Resources Company | HKEX | HKD 0,23 | 28-06-2022 | –0,87% | HKD 1.620.000 | HKD 0,23 | HKD 0,23 | HKD 0,22 |
| Wong`s International Holdings | HKEX | HKD 2,02 | 28-06-2022 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Cross-Harbour (Holdings) | HKEX | HKD 10,94 | 28-06-2022 | 0,00% | HKD 3.000 | HKD 10,94 | HKD 10,94 | HKD 10,94 |
| Great China Properties Holdings | HKEX | HKD 0,14 | 28-06-2022 | +8,59% | HKD 1.330.000 | HKD 0,13 | HKD 0,14 | HKD 0,13 |
| Sunway International Holdings | HKEX | HKD 0,15 | 28-06-2022 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Kowloon Development | HKEX | HKD 9,72 | 28-06-2022 | +0,93% | HKD 64.000 | HKD 9,63 | HKD 9,76 | HKD 9,63 |
| China Beidahuang Industry Group Holdings | HKEX | HKD 0,11 | 28-06-2022 | +17,39% | HKD 57.040.000 | HKD 0,09 | HKD 0,12 | HKD 0,09 |
| Hang Lung Properties | HKEX | HKD 15,12 | 28-06-2022 | –1,43% | HKD 8.160.000 | HKD 15,34 | HKD 15,36 | HKD 14,92 |
| Elate Holdings | HKEX | HKD 0,04 | 28-06-2022 | –2,78% | HKD 11.330.000 | HKD 0,04 | HKD 0,04 | HKD 0,04 |
| Shougang Concord Century Holdings | HKEX | HKD 0,27 | 28-06-2022 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Cinda International Holdings | HKEX | HKD 0,40 | 28-06-2022 | –2,44% | HKD 58.000 | HKD 0,41 | HKD 0,41 | HKD 0,40 |
| Rich Goldman Holdings | HKEX | HKD 0,06 | 28-06-2022 | 0,00% | HKD 1.500 | HKD 0,06 | HKD 0,06 | HKD 0,06 |
| Bank of East Asia | HKEX | HKD 11,12 | 28-06-2022 | +0,72% | HKD 1.980.000 | HKD 11,04 | HKD 11,14 | HKD 11,04 |
| Mexan | HKEX | HKD 0,09 | 28-06-2022 | +1,09% | HKD 100.000 | HKD 0,09 | HKD 0,09 | HKD 0,09 |
| Get Nice Holdings | HKEX | HKD 0,16 | 28-06-2022 | +3,25% | HKD 1.480.000 | HKD 0,15 | HKD 0,16 | HKD 0,15 |
| Skyfame Realty (Holdings) | HKEX | HKD 0,09 | 28-06-2022 | –11,11% | HKD 945.710.000 | HKD 0,10 | HKD 0,10 | HKD 0,09 |
| Henderson Land Development | HKEX | HKD 29,70 | 28-06-2022 | +0,85% | HKD 3.850.000 | HKD 29,45 | HKD 29,70 | HKD 29,40 |
| Neway Group Holdings | HKEX | HKD 0,41 | 28-06-2022 | +10,81% | HKD 454.000 | HKD 0,37 | HKD 0,42 | HKD 0,37 |
| Century Legend (Holdings) | HKEX | HKD 0,12 | 28-06-2022 | +9,82% | HKD 348.000 | HKD 0,11 | HKD 0,12 | HKD 0,11 |
| Guoco Group | HKEX | HKD 80,00 | 28-06-2022 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Power Assets Holdings | HKEX | HKD 49,20 | 28-06-2022 | +0,41% | HKD 2.240.000 | HKD 49,00 | HKD 49,50 | HKD 48,85 |
| China Overseas Grand Oceans Group | HKEX | HKD 4,07 | 28-06-2022 | +3,30% | HKD 2.130.000 | HKD 3,94 | HKD 4,07 | HKD 3,94 |
| Yusei Holdings | HKEX | HKD 0,70 | 28-06-2022 | +7,69% | HKD 24.000 | HKD 0,65 | HKD 0,69 | HKD 0,65 |
| China Asia Valley Group | HKEX | HKD 0,09 | 28-06-2022 | –11,11% | HKD 327.000 | HKD 0,10 | HKD 0,10 | HKD 0,08 |
| Northeast Electric Development | HKEX | HKD 0,26 | 28-06-2022 | –1,89% | HKD 602.000 | HKD 0,27 | HKD 0,27 | HKD 0,26 |
| Shangri-La Asia | HKEX | HKD 6,56 | 28-06-2022 | +1,23% | HKD 1.160.000 | HKD 6,48 | HKD 6,65 | HKD 6,33 |
| Far East Consortium International | HKEX | HKD 2,35 | 28-06-2022 | 0,00% | HKD 2.470.000 | HKD 2,35 | HKD 2,36 | HKD 2,32 |
| Xingfa Aluminium Holdings | HKEX | HKD 9,92 | 28-06-2022 | –0,30% | HKD 1.000 | HKD 9,95 | HKD 9,95 | HKD 9,95 |
| Dickson Concepts (International) | HKEX | HKD 4,04 | 28-06-2022 | +0,50% | HKD 31.500 | HKD 4,02 | HKD 4,06 | HKD 4,02 |
| Summit Ascent Holdings | HKEX | HKD 0,05 | 12-05-2022 | –18,18% | HKD 21.990.000 | HKD 0,06 | HKD 0,06 | HKD 0,04 |
| China Aerospace International Holdings | HKEX | HKD 0,46 | 28-06-2022 | –1,08% | HKD 2.720.000 | HKD 0,47 | HKD 0,47 | HKD 0,46 |
| China New Economy Fund | HKEX | HKD 0,20 | 28-06-2022 | +4,71% | HKD 7.320.000 | HKD 0,19 | HKD 0,20 | HKD 0,19 |
| Asia Commercial Holdings | HKEX | HKD 0,21 | 28-06-2022 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Hysan Development | HKEX | HKD 23,90 | 28-06-2022 | +1,70% | HKD 947.610 | HKD 23,50 | HKD 23,90 | HKD 23,40 |
| Hang Seng Bank | HKEX | HKD 138,20 | 28-06-2022 | +1,17% | HKD 1.110.000 | HKD 136,60 | HKD 138,50 | HKD 136,60 |
| Associated International Hotels | HKEX | HKD 11,50 | 28-06-2022 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| LVGEM (China) Real Estate Investment Company | HKEX | HKD 1,23 | 28-06-2022 | –0,81% | HKD 9.340.000 | HKD 1,24 | HKD 1,24 | HKD 1,19 |
| Ban Loong Holdings | HKEX | HKD 0,25 | 20-06-2022 | +0,40% | HKD 22.000 | HKD 0,25 | HKD 0,25 | HKD 0,25 |
| Greenheart Group | HKEX | HKD 0,10 | 28-06-2022 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
