150,575€
-0,23%
Echtzeit-Aktienkurs IMCD N.V. EO -,16
Bid:
Ask:
Aktienkurse zur IMCD N.V. EO -,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 151,10 | 151,55 | 146,98 | 150,58 | -0,23% | - |
| 24.04.2024 | 154,50 | 155,25 | 150,68 | 150,93 | -2,44% | - |
| 23.04.2024 | 151,88 | 155,98 | 151,73 | 154,70 | 1,86% | - |
| 22.04.2024 | 151,75 | 152,93 | 150,85 | 151,88 | 0,56% | - |
| 19.04.2024 | 152,48 | 152,48 | 150,48 | 151,02 | -0,95% | - |
| 18.04.2024 | 152,05 | 153,45 | 151,18 | 152,48 | 0,28% | - |
| 17.04.2024 | 153,88 | 154,25 | 151,27 | 152,05 | -1,19% | - |
| 16.04.2024 | 153,90 | 154,40 | 150,45 | 153,88 | 0,11% | - |
| 15.04.2024 | 155,15 | 157,30 | 153,70 | 153,70 | -0,82% | - |
| 12.04.2024 | 157,38 | 158,75 | 154,85 | 154,98 | -1,53% | - |
| 11.04.2024 | 156,10 | 158,83 | 155,40 | 157,38 | 0,93% | - |
| 10.04.2024 | 154,88 | 159,33 | 154,88 | 155,93 | 0,55% | - |
| 09.04.2024 | 158,80 | 159,70 | 154,52 | 155,08 | -2,35% | - |
| 08.04.2024 | 158,23 | 160,50 | 158,02 | 158,80 | 0,36% | 8,00 |
| 05.04.2024 | 156,83 | 158,95 | 156,52 | 158,23 | 0,89% | - |
| 04.04.2024 | 153,88 | 158,70 | 150,88 | 156,83 | 1,87% | 10,00 |
| 03.04.2024 | 163,85 | 164,25 | 153,88 | 153,95 | -6,27% | 85,00 |
| 02.04.2024 | 163,58 | 165,05 | 163,30 | 164,25 | 0,41% | - |
| 28.03.2024 | 164,63 | 166,23 | 163,20 | 163,58 | -0,64% | - |
| 27.03.2024 | 163,23 | 165,33 | 163,23 | 164,63 | 0,86% | - |
| 26.03.2024 | 163,40 | 165,52 | 162,38 | 163,23 | -0,11% | 60,00 |
| 25.03.2024 | 167,65 | 169,05 | 163,30 | 163,40 | -2,54% | - |
| 22.03.2024 | 164,58 | 167,93 | 163,95 | 167,65 | 1,87% | - |
| 21.03.2024 | 163,08 | 169,40 | 162,60 | 164,58 | 1,28% | 2,00 |
| 20.03.2024 | 159,13 | 165,68 | 158,83 | 162,50 | 2,12% | - |
| 19.03.2024 | 159,55 | 160,13 | 158,48 | 159,13 | -0,27% | - |
| 18.03.2024 | 160,70 | 161,55 | 158,63 | 159,55 | -0,59% | - |
| 15.03.2024 | 160,88 | 161,88 | 159,43 | 160,50 | -0,23% | - |
| 14.03.2024 | 160,20 | 162,13 | 159,75 | 160,88 | 0,42% | 18,00 |
| 13.03.2024 | 159,10 | 160,98 | 159,10 | 160,20 | 0,56% | - |
| 12.03.2024 | 158,20 | 159,68 | 157,38 | 159,30 | 0,70% | - |
| 11.03.2024 | 159,85 | 160,43 | 157,27 | 158,20 | -1,16% | 8,00 |
| 08.03.2024 | 159,02 | 161,13 | 158,85 | 160,05 | 0,64% | - |
| 07.03.2024 | 159,83 | 160,23 | 154,30 | 159,02 | -0,62% | - |
| 06.03.2024 | 151,30 | 160,02 | 151,30 | 160,02 | 5,66% | - |
| 05.03.2024 | 153,45 | 154,70 | 150,93 | 151,45 | -1,53% | - |
| 04.03.2024 | 152,43 | 154,20 | 146,63 | 153,80 | 1,02% | 40,00 |
| 01.03.2024 | 141,20 | 154,98 | 140,30 | 152,25 | 7,83% | - |
| 29.02.2024 | 140,15 | 142,52 | 139,43 | 141,20 | 0,88% | 10,00 |
| 28.02.2024 | 140,50 | 140,50 | 137,88 | 139,98 | -0,48% | - |
| 27.02.2024 | 141,65 | 142,13 | 139,88 | 140,65 | -0,71% | - |
| 26.02.2024 | 143,20 | 143,27 | 141,38 | 141,65 | -0,96% | 14,00 |
| 23.02.2024 | 142,73 | 143,73 | 142,13 | 143,02 | 0,21% | - |
| 22.02.2024 | 140,95 | 142,93 | 140,95 | 142,73 | 1,15% | - |
| 21.02.2024 | 141,10 | 141,98 | 140,08 | 141,10 | 0,00% | - |
| 20.02.2024 | 142,50 | 142,83 | 139,73 | 141,10 | -0,98% | - |
| 19.02.2024 | 142,23 | 142,55 | 140,93 | 142,50 | 0,19% | - |
| 16.02.2024 | 141,13 | 142,70 | 140,98 | 142,23 | 0,65% | - |
| 15.02.2024 | 139,65 | 141,73 | 139,43 | 141,30 | 1,04% | - |
| 14.02.2024 | 138,83 | 139,88 | 138,63 | 139,85 | 0,74% | 30,00 |
| 13.02.2024 | 141,83 | 142,33 | 138,18 | 138,83 | -1,99% | - |
| 12.02.2024 | 140,70 | 143,58 | 140,52 | 141,65 | 0,68% | - |
| 09.02.2024 | 142,27 | 142,88 | 140,33 | 140,70 | -1,11% | 161,00 |
| 08.02.2024 | 141,95 | 143,93 | 141,23 | 142,27 | 0,23% | - |
| 07.02.2024 | 141,77 | 143,35 | 141,55 | 141,95 | 0,12% | 440,00 |
| 06.02.2024 | 141,55 | 142,13 | 139,83 | 141,77 | 0,28% | - |
| 05.02.2024 | 141,40 | 141,83 | 140,13 | 141,38 | 0,23% | - |
| 02.02.2024 | 143,83 | 144,63 | 140,93 | 141,05 | -2,40% | - |
| 01.02.2024 | 141,60 | 144,52 | 140,90 | 144,52 | 2,07% | - |
| 31.01.2024 | 140,27 | 142,63 | 139,83 | 141,60 | 1,05% | - |
| 30.01.2024 | 140,52 | 141,77 | 139,73 | 140,13 | -0,28% | - |
| 29.01.2024 | 141,00 | 141,48 | 139,68 | 140,52 | -0,57% | 8,00 |
| 26.01.2024 | 141,60 | 142,73 | 140,08 | 141,33 | -0,19% | - |
| 25.01.2024 | 141,60 | 141,98 | 139,52 | 141,60 | -0,12% | - |
| 24.01.2024 | 142,08 | 143,52 | 141,45 | 141,77 | -0,35% | - |
| 23.01.2024 | 142,98 | 144,20 | 141,80 | 142,27 | -0,49% | - |
| 22.01.2024 | 143,55 | 144,83 | 142,80 | 142,98 | -0,03% | - |
| 19.01.2024 | 143,60 | 145,45 | 141,98 | 143,02 | -0,52% | - |
| 18.01.2024 | 141,45 | 143,88 | 140,93 | 143,77 | 1,64% | - |
| 17.01.2024 | 144,13 | 144,13 | 140,23 | 141,45 | -1,98% | - |
| 16.01.2024 | 147,58 | 148,23 | 144,13 | 144,30 | -2,81% | - |
| 15.01.2024 | 150,88 | 151,83 | 148,48 | 148,48 | -1,48% | - |
| 12.01.2024 | 151,93 | 153,50 | 149,00 | 150,70 | -0,69% | 33,00 |
| 11.01.2024 | 150,98 | 152,88 | 150,98 | 151,75 | 0,51% | - |
| 10.01.2024 | 150,63 | 151,25 | 149,70 | 150,98 | 0,23% | - |
| 09.01.2024 | 151,05 | 151,77 | 150,15 | 150,63 | -0,40% | 6,00 |
| 08.01.2024 | 150,30 | 151,98 | 149,75 | 151,23 | 0,62% | - |
| 05.01.2024 | 151,35 | 151,35 | 148,65 | 150,30 | -0,69% | - |
| 04.01.2024 | 151,48 | 152,27 | 150,20 | 151,35 | -0,08% | - |
| 03.01.2024 | 154,65 | 155,20 | 150,35 | 151,48 | -2,16% | - |
| 02.01.2024 | 158,10 | 158,68 | 154,10 | 154,83 | -2,07% | - |
| 29.12.2023 | 156,85 | 158,43 | 156,85 | 158,10 | 0,80% | - |
| 28.12.2023 | 156,88 | 157,30 | 156,27 | 156,85 | 0,24% | - |
| 27.12.2023 | 156,18 | 157,35 | 155,60 | 156,48 | 0,68% | - |
| 22.12.2023 | 154,48 | 156,05 | 153,48 | 155,43 | 0,61% | - |
| 21.12.2023 | 153,18 | 154,90 | 153,18 | 154,48 | 0,85% | - |
| 20.12.2023 | 154,85 | 155,45 | 153,18 | 153,18 | -0,97% | - |
| 19.12.2023 | 154,80 | 155,23 | 153,65 | 154,68 | 0,05% | - |
| 18.12.2023 | 153,95 | 155,20 | 152,73 | 154,60 | 0,42% | - |
| 15.12.2023 | 153,73 | 155,75 | 152,75 | 153,95 | 0,51% | - |
| 14.12.2023 | 151,77 | 155,58 | 151,77 | 153,18 | 0,92% | 50,00 |
| 13.12.2023 | 150,00 | 152,30 | 149,83 | 151,77 | 1,07% | - |
| 12.12.2023 | 149,35 | 150,95 | 148,50 | 150,18 | 0,69% | - |
| 11.12.2023 | 147,90 | 149,48 | 147,60 | 149,15 | 0,98% | - |
| 08.12.2023 | 145,70 | 148,85 | 145,63 | 147,70 | 1,51% | - |
| 07.12.2023 | 144,50 | 146,30 | 144,18 | 145,50 | 0,59% | - |
| 06.12.2023 | 141,52 | 145,05 | 141,35 | 144,65 | 2,21% | - |
| 05.12.2023 | 139,55 | 142,20 | 138,88 | 141,52 | 1,52% | - |
| 04.12.2023 | 140,75 | 140,75 | 138,25 | 139,40 | -1,20% | - |
| 01.12.2023 | 142,20 | 142,80 | 140,33 | 141,10 | -0,42% | - |