153,650€
-1,28%
Echtzeit-Aktienkurs IMCD N.V. EO -,16
Bid:
Ask:
Aktienkurse zur IMCD N.V. EO -,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 159,30 | 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% | 169.532,00 |
| 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% | 145.603,00 |
| 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% | 173.973,00 |
| 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% | 47.301,00 |
| 07.02.2024 | 142,45 | 143,05 | 141,70 | 141,70 | -0,07% | 48.322,00 |
| 06.02.2024 | 141,95 | 142,15 | 139,85 | 141,80 | 0,42% | 64.486,00 |
| 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 | 140,05 | 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 |
| 18.01.2024 | 141,55 | 143,85 | 140,45 | 143,35 | 1,31% | 121.680,00 |
| 17.01.2024 | 143,05 | 143,55 | 140,30 | 141,50 | -2,21% | 154.990,00 |
| 16.01.2024 | 147,55 | 147,75 | 144,15 | 144,70 | -2,72% | 118.639,00 |
| 15.01.2024 | 151,25 | 151,80 | 148,75 | 148,75 | -1,56% | 73.567,00 |
| 12.01.2024 | 149,75 | 152,45 | 149,00 | 151,10 | -0,20% | 116.655,00 |
| 11.01.2024 | 152,00 | 152,75 | 151,05 | 151,40 | 0,33% | 52.076,00 |
| 10.01.2024 | 151,45 | 151,45 | 149,70 | 150,90 | 0,03% | 58.422,00 |
| 09.01.2024 | 151,70 | 151,70 | 150,15 | 150,85 | -0,17% | 86.194,00 |
| 08.01.2024 | 150,00 | 151,95 | 149,80 | 151,10 | 0,33% | 65.747,00 |
| 05.01.2024 | 150,60 | 151,15 | 148,65 | 150,60 | -0,86% | 94.114,00 |
| 04.01.2024 | 151,70 | 152,35 | 150,20 | 151,90 | 0,20% | 58.429,00 |
| 03.01.2024 | 155,10 | 155,30 | 150,30 | 151,60 | -2,35% | 70.750,00 |
| 02.01.2024 | 157,80 | 158,50 | 154,05 | 155,25 | -1,46% | 67.318,00 |
| 29.12.2023 | 156,80 | 158,40 | 156,80 | 157,55 | 0,35% | 86.110,00 |
| 28.12.2023 | 156,85 | 157,40 | 156,30 | 157,00 | 0,16% | 39.987,00 |
| 27.12.2023 | 155,70 | 157,30 | 155,70 | 156,75 | 0,84% | 49.120,00 |
| 22.12.2023 | 154,00 | 156,05 | 153,55 | 155,45 | 0,71% | 53.063,00 |
| 21.12.2023 | 153,65 | 154,95 | 153,10 | 154,35 | 0,00% | 78.493,00 |
| 20.12.2023 | 154,55 | 155,45 | 153,25 | 154,35 | -0,23% | 82.359,00 |
| 19.12.2023 | 154,15 | 155,15 | 153,70 | 154,70 | 0,32% | 83.358,00 |
| 18.12.2023 | 153,30 | 154,65 | 152,70 | 154,20 | -0,13% | 73.207,00 |
| 15.12.2023 | 154,55 | 154,80 | 152,80 | 154,40 | 0,55% | 162.947,00 |
| 14.12.2023 | 153,30 | 155,55 | 152,70 | 153,55 | 1,62% | 127.139,00 |
| 13.12.2023 | 150,85 | 152,25 | 150,65 | 151,10 | 0,60% | 99.386,00 |
| 12.12.2023 | 150,10 | 150,95 | 148,50 | 150,20 | 0,57% | 73.841,00 |
| 11.12.2023 | 148,55 | 149,40 | 147,60 | 149,35 | 0,98% | 80.060,00 |
| 08.12.2023 | 146,15 | 148,80 | 146,10 | 147,90 | 1,51% | 121.233,00 |
| 07.12.2023 | 144,65 | 146,30 | 144,20 | 145,70 | 0,41% | 94.578,00 |
| 06.12.2023 | 142,10 | 145,10 | 141,40 | 145,10 | 2,54% | 103.603,00 |
| 05.12.2023 | 139,15 | 142,15 | 138,95 | 141,50 | 1,58% | 78.650,00 |
| 04.12.2023 | 137,95 | 140,25 | 137,95 | 139,30 | -1,03% | 105.803,00 |
| 01.12.2023 | 141,60 | 142,85 | 140,30 | 140,75 | -0,57% | 94.691,00 |
| 30.11.2023 | 138,10 | 142,00 | 138,00 | 141,55 | 3,02% | 190.021,00 |
| 29.11.2023 | 136,60 | 138,05 | 136,55 | 137,40 | 1,03% | 78.850,00 |
| 28.11.2023 | 137,85 | 138,00 | 135,95 | 136,00 | -1,59% | 84.933,00 |
| 27.11.2023 | 137,05 | 139,00 | 137,05 | 138,20 | 0,40% | 88.436,00 |
| 24.11.2023 | 136,85 | 137,90 | 136,25 | 137,65 | 0,40% | 76.901,00 |
| 23.11.2023 | 135,35 | 137,25 | 134,90 | 137,10 | 1,26% | 56.786,00 |
| 22.11.2023 | 134,15 | 135,70 | 134,00 | 135,40 | 1,23% | 65.615,00 |
| 21.11.2023 | 133,85 | 134,95 | 133,60 | 133,75 | -0,04% | 67.533,00 |