141,600€
0,35%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 141,75 | 142,15 | 140,35 | 141,10 | -0,21% | 59.652,00 |
| 10.06.2024 | 140,40 | 141,40 | 139,80 | 141,40 | 0,46% | 81.462,00 |
| 07.06.2024 | 140,50 | 141,45 | 139,65 | 140,75 | 0,36% | 63.169,00 |
| 06.06.2024 | 142,70 | 143,30 | 139,85 | 140,25 | -1,23% | 65.842,00 |
| 05.06.2024 | 140,45 | 142,75 | 140,20 | 142,00 | 1,87% | 79.218,00 |
| 04.06.2024 | 139,20 | 139,95 | 138,50 | 139,40 | -0,14% | 106.671,00 |
| 03.06.2024 | 140,80 | 141,10 | 139,50 | 139,60 | 0,14% | 70.132,00 |
| 31.05.2024 | 141,30 | 141,30 | 138,75 | 139,40 | -1,34% | 253.560,00 |
| 30.05.2024 | 139,15 | 141,80 | 138,90 | 141,30 | 1,33% | 64.117,00 |
| 29.05.2024 | 139,50 | 140,60 | 138,50 | 139,45 | -0,39% | 69.739,00 |
| 28.05.2024 | 142,20 | 142,40 | 139,55 | 140,00 | -1,44% | 65.219,00 |
| 27.05.2024 | 140,70 | 142,80 | 140,35 | 142,05 | 0,96% | 32.835,00 |
| 24.05.2024 | 139,70 | 140,70 | 138,95 | 140,70 | 0,32% | 51.998,00 |
| 23.05.2024 | 139,60 | 143,25 | 138,70 | 140,25 | 0,79% | 97.954,00 |
| 22.05.2024 | 139,25 | 139,25 | 137,75 | 139,15 | -0,18% | 82.558,00 |
| 21.05.2024 | 139,40 | 139,95 | 138,55 | 139,40 | -0,43% | 104.545,00 |
| 20.05.2024 | 139,35 | 140,40 | 138,95 | 140,00 | 0,43% | 75.585,00 |
| 17.05.2024 | 141,65 | 142,55 | 138,60 | 139,40 | -2,28% | 192.503,00 |
| 16.05.2024 | 145,40 | 145,45 | 142,65 | 142,65 | -3,22% | 112.864,00 |
| 15.05.2024 | 145,30 | 148,05 | 144,00 | 147,40 | 2,04% | 87.667,00 |
| 14.05.2024 | 147,25 | 147,25 | 142,95 | 144,45 | -2,33% | 119.985,00 |
| 13.05.2024 | 147,75 | 148,05 | 146,80 | 147,90 | 0,41% | 74.465,00 |
| 10.05.2024 | 147,25 | 148,75 | 146,80 | 147,30 | -0,30% | 77.243,00 |
| 09.05.2024 | 146,60 | 147,75 | 146,50 | 147,75 | 0,24% | 47.625,00 |
| 08.05.2024 | 145,70 | 148,05 | 145,30 | 147,40 | 1,41% | 97.137,00 |
| 07.05.2024 | 143,00 | 145,35 | 142,35 | 145,35 | 2,11% | 104.721,00 |
| 06.05.2024 | 141,25 | 143,05 | 140,55 | 142,35 | 1,14% | 59.731,00 |
| 03.05.2024 | 140,80 | 142,65 | 140,55 | 140,75 | 0,18% | 102.464,00 |
| 02.05.2024 | 142,35 | 142,40 | 139,70 | 140,50 | -1,23% | 113.936,00 |
| 30.04.2024 | 144,60 | 144,60 | 141,95 | 142,25 | -1,28% | 94.262,00 |
| 29.04.2024 | 142,65 | 144,70 | 141,60 | 144,10 | 1,69% | 174.488,00 |
| 26.04.2024 | 136,00 | 145,00 | 133,90 | 141,70 | -4,90% | 511.882,00 |
| 25.04.2024 | 151,15 | 151,15 | 146,95 | 149,00 | -1,65% | 161.220,00 |
| 24.04.2024 | 154,45 | 154,80 | 150,70 | 151,50 | -1,85% | 152.814,00 |
| 23.04.2024 | 152,30 | 155,95 | 151,70 | 154,35 | 1,88% | 115.921,00 |
| 22.04.2024 | 152,55 | 153,00 | 150,90 | 151,50 | 0,17% | 77.364,00 |
| 19.04.2024 | 151,50 | 151,95 | 150,45 | 151,25 | -1,21% | 130.416,00 |
| 18.04.2024 | 153,05 | 153,40 | 151,20 | 153,10 | 0,16% | 86.711,00 |
| 17.04.2024 | 153,10 | 154,15 | 151,35 | 152,85 | -0,55% | 105.223,00 |
| 16.04.2024 | 152,60 | 154,45 | 150,35 | 153,70 | -0,81% | 151.236,00 |
| 15.04.2024 | 156,00 | 157,30 | 154,65 | 154,95 | -0,45% | 58.080,00 |
| 12.04.2024 | 158,25 | 158,75 | 154,80 | 155,65 | -0,77% | 103.985,00 |
| 11.04.2024 | 155,85 | 158,85 | 155,45 | 156,85 | 0,35% | 113.888,00 |
| 10.04.2024 | 155,95 | 159,15 | 155,40 | 156,30 | 1,03% | 117.483,00 |
| 09.04.2024 | 159,15 | 159,70 | 154,70 | 154,70 | -2,80% | 130.059,00 |
| 08.04.2024 | 158,60 | 160,45 | 158,55 | 159,15 | 0,54% | 98.766,00 |
| 05.04.2024 | 156,40 | 158,95 | 156,40 | 158,30 | -0,13% | 72.317,00 |
| 04.04.2024 | 156,90 | 158,75 | 155,30 | 158,50 | -0,63% | 254.879,00 |
| 03.04.2024 | 163,40 | 164,05 | 158,40 | 159,50 | -2,71% | 89.425,00 |
| 02.04.2024 | 163,45 | 165,00 | 163,45 | 163,95 | 0,37% | 84.770,00 |
| 28.03.2024 | 165,30 | 166,15 | 163,25 | 163,35 | -0,52% | 141.116,00 |
| 27.03.2024 | 163,40 | 165,30 | 163,40 | 164,20 | 0,58% | 69.599,00 |
| 26.03.2024 | 163,35 | 165,50 | 162,40 | 163,25 | -0,15% | 80.704,00 |
| 25.03.2024 | 167,80 | 169,05 | 163,50 | 163,50 | -2,45% | 82.822,00 |
| 22.03.2024 | 164,50 | 167,60 | 164,30 | 167,60 | 1,70% | 107.379,00 |
| 21.03.2024 | 166,25 | 166,50 | 163,70 | 164,80 | 1,54% | 170.604,00 |
| 20.03.2024 | 159,65 | 165,65 | 159,65 | 162,30 | 1,85% | 136.222,00 |
| 19.03.2024 | 158,80 | 160,05 | 158,55 | 159,35 | -0,16% | 67.088,00 |
| 18.03.2024 | 160,35 | 161,40 | 158,70 | 159,60 | -0,41% | 60.161,00 |
| 15.03.2024 | 159,75 | 161,85 | 159,50 | 160,25 | -0,12% | 158.730,00 |
| 14.03.2024 | 160,85 | 162,05 | 159,95 | 160,45 | 0,22% | 101.627,00 |
| 13.03.2024 | 160,30 | 160,95 | 159,25 | 160,10 | 0,63% | 80.850,00 |
| 12.03.2024 | 158,55 | 159,65 | 157,40 | 159,10 | 0,73% | 75.266,00 |
| 11.03.2024 | 158,95 | 160,35 | 157,35 | 157,95 | -1,59% | 83.510,00 |
| 08.03.2024 | 159,15 | 161,00 | 159,15 | 160,50 | 1,04% | 127.113,00 |
| 07.03.2024 | 156,45 | 160,25 | 154,45 | 158,85 | 0,89% | 145.871,00 |
| 06.03.2024 | 155,85 | 159,40 | 154,70 | 157,45 | 3,93% | 170.132,00 |
| 05.03.2024 | 153,80 | 154,60 | 150,95 | 151,50 | -1,59% | 119.134,00 |
| 04.03.2024 | 145,60 | 153,95 | 145,60 | 153,95 | 1,25% | 179.164,00 |
| 01.03.2024 | 146,25 | 154,95 | 146,25 | 152,05 | 7,91% | 246.470,00 |
| 29.02.2024 | 140,05 | 142,45 | 139,45 | 140,90 | 0,50% | 209.737,00 |
| 28.02.2024 | 139,85 | 140,25 | 138,00 | 140,20 | -0,21% | 128.254,00 |
| 27.02.2024 | 141,60 | 141,90 | 139,90 | 140,50 | -0,81% | 90.842,00 |
| 26.02.2024 | 143,15 | 143,20 | 141,45 | 141,65 | -1,08% | 108.486,00 |
| 23.02.2024 | 142,95 | 143,60 | 142,15 | 143,20 | 0,49% | 70.630,00 |
| 22.02.2024 | 141,70 | 142,90 | 141,35 | 142,50 | 1,35% | 121.516,00 |
| 21.02.2024 | 141,40 | 141,85 | 140,10 | 140,60 | -0,32% | 53.997,00 |
| 20.02.2024 | 142,50 | 142,60 | 139,80 | 141,05 | -1,02% | 76.198,00 |
| 19.02.2024 | 142,00 | 142,50 | 141,00 | 142,50 | -0,11% | 44.708,00 |
| 16.02.2024 | 141,50 | 142,65 | 141,05 | 142,65 | 1,21% | 113.533,00 |
| 15.02.2024 | 140,35 | 141,70 | 139,50 | 140,95 | 1,15% | 127.639,00 |
| 14.02.2024 | 138,80 | 139,85 | 138,65 | 139,35 | 0,11% | 172.579,00 |
| 13.02.2024 | 142,05 | 142,30 | 138,20 | 139,20 | -2,04% | 63.184,00 |
| 12.02.2024 | 141,20 | 143,50 | 141,20 | 142,10 | 1,14% | 69.619,00 |
| 09.02.2024 | 142,55 | 142,80 | 140,50 | 140,50 | -1,33% | 57.574,00 |
| 08.02.2024 | 141,70 | 143,85 | 141,45 | 142,40 | 0,49% | 46.997,00 |
| 07.02.2024 | 142,45 | 143,05 | 141,70 | 141,70 | -0,07% | 46.776,00 |
| 06.02.2024 | 141,95 | 142,15 | 139,85 | 141,80 | 0,42% | 63.909,00 |
| 05.02.2024 | 141,15 | 141,80 | 140,10 | 141,20 | -0,07% | 69.752,00 |
| 02.02.2024 | 143,30 | 144,40 | 140,95 | 141,30 | -1,53% | 74.516,00 |
| 01.02.2024 | 141,45 | 144,40 | 141,00 | 143,50 | 1,06% | 81.564,00 |
| 31.01.2024 | 139,75 | 142,60 | 139,75 | 142,00 | 1,14% | 119.493,00 |
| 30.01.2024 | 140,10 | 141,70 | 139,80 | 140,40 | 0,11% | 99.789,00 |
| 29.01.2024 | 141,75 | 141,75 | 139,65 | 140,25 | -0,88% | 148.070,00 |
| 26.01.2024 | 140,95 | 142,70 | 140,10 | 141,50 | 0,04% | 141.267,00 |
| 25.01.2024 | 140,60 | 141,90 | 139,55 | 141,45 | -0,42% | 127.598,00 |
| 24.01.2024 | 142,85 | 143,55 | 141,90 | 142,05 | -0,32% | 118.239,00 |
| 23.01.2024 | 144,10 | 144,25 | 141,85 | 142,50 | -0,49% | 116.074,00 |
| 22.01.2024 | 143,80 | 144,85 | 142,85 | 143,20 | 0,46% | 98.843,00 |
| 19.01.2024 | 144,55 | 145,25 | 142,00 | 142,55 | -0,56% | 63.542,00 |