Imerys S.A.
[WKN: 851898 | ISIN: FR0000120859]
Aktienkurse
31,430€ 1,98%
Echtzeit-Aktienkurs Imerys S.A.
Bid: Ask:

Aktienkurse zur Imerys S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 30,82 31,61 30,76 31,43 1,98% -
27.03.2024 31,40 31,61 30,72 30,82 -1,85% -
26.03.2024 31,42 31,81 31,35 31,40 -0,06% -
25.03.2024 31,34 31,63 31,11 31,42 0,26% -
22.03.2024 31,14 31,47 31,09 31,34 0,64% 150,00
21.03.2024 30,43 31,21 30,39 31,14 2,67% -
20.03.2024 30,16 30,33 29,79 30,33 0,56% -
19.03.2024 29,81 30,45 29,73 30,16 1,17% -
18.03.2024 29,93 29,93 29,65 29,81 -0,27% -
15.03.2024 29,86 30,07 29,78 29,89 0,10% -
14.03.2024 29,92 30,16 29,78 29,86 -0,20% -
13.03.2024 29,67 30,13 29,67 29,92 0,71% -
12.03.2024 30,07 30,31 29,67 29,71 -1,20% -
11.03.2024 30,51 30,52 29,81 30,07 -1,54% -
08.03.2024 31,03 31,12 30,52 30,54 -1,58% -
07.03.2024 30,49 31,04 29,93 31,03 1,64% 35,00
06.03.2024 29,57 30,57 29,57 30,53 3,11% -
05.03.2024 29,59 29,79 29,37 29,61 -0,20% 42,00
04.03.2024 30,02 30,20 29,15 29,67 -1,03% -
01.03.2024 29,47 30,02 29,17 29,98 1,73% -
29.02.2024 30,26 30,63 29,23 29,47 -2,48% 31,00
28.02.2024 31,37 31,39 29,95 30,22 -3,76% 420,00
27.02.2024 30,42 31,40 30,07 31,40 3,22% 200,00
26.02.2024 31,14 31,14 29,65 30,42 -2,50% 726,00
23.02.2024 31,01 32,01 30,85 31,20 0,61% 380,00
22.02.2024 32,34 32,53 30,04 31,01 -4,23% 485,00
21.02.2024 31,62 32,72 31,51 32,38 2,40% 4.634,00
20.02.2024 31,81 31,81 31,25 31,62 -0,60% 300,00
19.02.2024 32,06 32,21 31,45 31,81 -0,78% 40,00
16.02.2024 31,58 32,22 31,58 32,06 1,39% 400,00
15.02.2024 31,20 31,77 31,02 31,62 1,25% -
14.02.2024 30,59 31,27 30,45 31,23 2,09% -
13.02.2024 30,81 30,97 30,43 30,59 -0,58% 10,00
12.02.2024 30,75 31,19 30,66 30,77 0,20% -
09.02.2024 31,08 31,18 30,67 30,71 -1,19% -
08.02.2024 31,17 31,65 31,07 31,08 -0,26% -
07.02.2024 31,26 31,61 30,61 31,16 -0,32% 200,00
06.02.2024 30,87 31,30 30,61 31,26 1,39% -
05.02.2024 30,70 31,10 30,07 30,83 0,39% -
02.02.2024 30,66 31,83 30,56 30,71 -0,32% 150,00
01.02.2024 30,80 30,91 30,33 30,81 -0,61% -
31.01.2024 30,90 31,29 30,83 31,00 0,42% -
30.01.2024 31,18 31,21 30,31 30,87 -0,99% -
29.01.2024 31,07 31,30 30,53 31,18 0,10% -
26.01.2024 30,80 31,27 30,15 31,15 1,14% -
25.01.2024 31,10 31,59 30,47 30,80 -1,09% -
24.01.2024 27,56 31,28 27,56 31,14 12,83% 300,00
23.01.2024 27,01 27,75 27,01 27,60 2,18% -
22.01.2024 26,28 27,65 26,15 27,01 3,17% -
19.01.2024 25,69 26,18 25,67 26,18 1,79% 125,00
18.01.2024 25,37 25,72 25,15 25,72 1,38% -
17.01.2024 25,74 25,74 24,97 25,37 -1,55% -
16.01.2024 26,06 26,19 25,59 25,77 -1,72% -
15.01.2024 26,99 27,48 26,02 26,22 -2,71% 30,00
12.01.2024 27,24 27,35 26,87 26,95 -0,99% -
11.01.2024 26,92 27,36 26,79 27,22 1,11% -
10.01.2024 27,13 27,17 26,85 26,92 -0,77% 100,00
09.01.2024 27,56 27,66 26,92 27,13 -1,67% -
08.01.2024 27,38 27,66 27,14 27,59 0,77% -
05.01.2024 27,65 27,65 27,08 27,38 -0,98% -
04.01.2024 27,13 27,76 27,08 27,65 1,92% -
03.01.2024 27,76 27,85 27,09 27,13 -2,34% -
02.01.2024 28,30 28,68 27,64 27,78 -1,84% -
29.12.2023 27,83 28,30 27,83 28,30 1,69% -
28.12.2023 28,26 28,32 27,83 27,83 -1,31% -
27.12.2023 27,81 28,29 27,48 28,20 1,92% 315,00
22.12.2023 27,60 27,93 27,47 27,67 0,25% -
21.12.2023 27,21 27,64 27,07 27,60 1,43% -
20.12.2023 27,55 27,65 27,21 27,21 -1,09% -
19.12.2023 27,60 27,66 27,31 27,51 -0,18% 35,00
18.12.2023 27,51 27,71 27,24 27,56 0,18% 40,00
15.12.2023 27,27 27,91 27,23 27,51 1,25% -
14.12.2023 26,21 27,31 26,21 27,17 3,66% 140,00
13.12.2023 25,86 26,24 25,81 26,21 1,28% -
12.12.2023 26,23 26,37 25,77 25,88 -1,18% -
11.12.2023 26,46 26,46 26,03 26,19 -0,91% 76,00
08.12.2023 26,18 26,48 26,13 26,43 1,03% -
07.12.2023 26,26 26,42 25,70 26,16 -0,53% 250,00
06.12.2023 26,14 26,43 26,12 26,30 0,61% -
05.12.2023 26,25 26,25 25,74 26,14 -0,31% 100,00
04.12.2023 26,78 27,15 26,21 26,22 -2,35% -
01.12.2023 26,88 26,90 26,22 26,85 0,22% -
30.11.2023 25,92 26,82 25,72 26,79 3,60% -
29.11.2023 25,65 25,88 25,56 25,86 0,82% -
28.11.2023 25,85 25,86 25,44 25,65 -0,77% -
27.11.2023 26,29 26,41 25,85 25,85 -1,67% -
24.11.2023 26,27 26,47 26,06 26,29 0,08% -
23.11.2023 26,30 26,45 26,10 26,27 0,00% -
22.11.2023 25,94 26,29 25,78 26,27 1,27% -
21.11.2023 26,19 26,46 25,72 25,94 -0,95% -
20.11.2023 25,63 26,23 25,59 26,19 2,11% -
17.11.2023 25,34 25,78 25,26 25,65 1,22% 145,00
16.11.2023 25,68 25,71 25,11 25,34 -1,21% 50,00
15.11.2023 25,61 25,85 25,27 25,65 0,16% -
14.11.2023 24,82 25,62 24,64 25,61 3,10% -
13.11.2023 24,52 24,98 24,52 24,84 0,81% -
10.11.2023 24,72 24,82 24,25 24,64 -0,48% -
09.11.2023 24,45 24,83 24,39 24,76 1,39% -
08.11.2023 24,46 24,63 24,13 24,42 -0,49% -
07.11.2023 25,50 25,50 24,48 24,54 -4,03% 150,00