29,720€
-0,57%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 29,81 | 29,87 | 29,71 | 29,77 | -0,40% | 10,00 |
| 24.04.2024 | 30,32 | 30,34 | 29,79 | 29,89 | -1,09% | 337,00 |
| 23.04.2024 | 30,20 | 30,31 | 30,10 | 30,22 | 0,07% | 63,00 |
| 22.04.2024 | 29,81 | 30,30 | 29,81 | 30,20 | 2,03% | 765,00 |
| 19.04.2024 | 29,20 | 29,72 | 29,12 | 29,60 | 0,37% | 881,00 |
| 18.04.2024 | 29,02 | 29,69 | 29,00 | 29,49 | 2,15% | 838,00 |
| 17.04.2024 | 29,37 | 29,81 | 28,50 | 28,87 | -2,14% | 2.002,00 |
| 16.04.2024 | 29,96 | 29,96 | 29,46 | 29,50 | -1,90% | 1.003,00 |
| 15.04.2024 | 30,38 | 30,70 | 30,04 | 30,07 | -0,36% | 261,00 |
| 12.04.2024 | 29,14 | 30,67 | 29,09 | 30,18 | 3,50% | 605,00 |
| 11.04.2024 | 29,20 | 29,67 | 29,11 | 29,16 | 0,07% | 3.367,00 |
| 10.04.2024 | 29,98 | 30,30 | 28,85 | 29,14 | -2,54% | 15.303,00 |
| 09.04.2024 | 30,77 | 30,77 | 29,39 | 29,90 | -3,17% | 4.557,00 |
| 08.04.2024 | 30,47 | 31,09 | 30,38 | 30,88 | 1,35% | 879,00 |
| 05.04.2024 | 30,41 | 30,68 | 30,17 | 30,47 | 0,30% | 513,00 |
| 04.04.2024 | 30,79 | 30,98 | 30,34 | 30,38 | -1,30% | 217,00 |
| 03.04.2024 | 31,09 | 31,26 | 30,74 | 30,78 | -1,41% | 588,00 |
| 02.04.2024 | 31,37 | 32,10 | 31,11 | 31,22 | -0,64% | 110,00 |
| 28.03.2024 | 30,79 | 31,62 | 30,75 | 31,42 | 2,01% | 723,00 |
| 27.03.2024 | 31,45 | 31,59 | 30,70 | 30,80 | -1,97% | 420,00 |
| 26.03.2024 | 31,49 | 31,80 | 31,36 | 31,42 | 0,00% | 19,00 |
| 25.03.2024 | 31,06 | 31,63 | 31,04 | 31,42 | 0,22% | 355,00 |
| 22.03.2024 | 31,07 | 31,48 | 31,07 | 31,35 | 0,67% | 566,00 |
| 21.03.2024 | 30,42 | 31,20 | 30,40 | 31,14 | 2,67% | 437,00 |
| 20.03.2024 | 30,10 | 30,33 | 29,80 | 30,33 | 0,56% | 135,00 |
| 19.03.2024 | 29,75 | 30,44 | 29,75 | 30,16 | 1,17% | 177,00 |
| 18.03.2024 | 29,91 | 29,92 | 29,65 | 29,81 | -0,23% | 878,00 |
| 15.03.2024 | 29,86 | 30,06 | 29,76 | 29,88 | -0,03% | 480,00 |
| 14.03.2024 | 29,93 | 30,15 | 29,79 | 29,89 | -0,03% | 408,00 |
| 13.03.2024 | 29,67 | 30,11 | 29,65 | 29,90 | 0,71% | 408,00 |
| 12.03.2024 | 30,17 | 30,30 | 29,64 | 29,69 | -1,26% | 428,00 |
| 11.03.2024 | 30,52 | 30,52 | 29,82 | 30,07 | -1,54% | 760,00 |
| 08.03.2024 | 31,01 | 31,10 | 30,50 | 30,54 | -1,52% | 496,00 |
| 07.03.2024 | 30,41 | 31,03 | 29,95 | 31,01 | 1,67% | 347,00 |
| 06.03.2024 | 29,63 | 30,57 | 29,57 | 30,50 | 3,21% | 357,00 |
| 05.03.2024 | 29,56 | 29,79 | 29,37 | 29,55 | -0,47% | 160,00 |
| 04.03.2024 | 30,19 | 30,24 | 29,15 | 29,69 | -1,10% | 462,00 |
| 01.03.2024 | 29,57 | 30,10 | 29,16 | 30,02 | 1,73% | 1.197,00 |
| 29.02.2024 | 30,25 | 30,61 | 29,23 | 29,51 | -2,35% | 955,00 |
| 28.02.2024 | 31,31 | 31,38 | 29,97 | 30,22 | -3,57% | 797,00 |
| 27.02.2024 | 30,29 | 31,37 | 30,07 | 31,34 | 3,09% | 1.676,00 |
| 26.02.2024 | 31,14 | 31,14 | 29,67 | 30,40 | -2,25% | 5.868,00 |
| 23.02.2024 | 30,96 | 32,01 | 30,87 | 31,10 | 0,35% | 2.626,00 |
| 22.02.2024 | 32,37 | 32,44 | 29,26 | 30,99 | -3,97% | 13.439,00 |
| 21.02.2024 | 31,65 | 32,50 | 31,52 | 32,27 | 2,06% | 19.602,00 |
| 20.02.2024 | 31,77 | 31,78 | 31,27 | 31,62 | -0,57% | 361,00 |
| 19.02.2024 | 32,07 | 32,16 | 31,47 | 31,80 | -0,75% | 1.882,00 |
| 16.02.2024 | 31,66 | 32,18 | 31,64 | 32,04 | 1,36% | 2.602,00 |
| 15.02.2024 | 31,04 | 31,78 | 31,03 | 31,61 | 1,35% | 2.240,00 |
| 14.02.2024 | 30,63 | 31,24 | 30,48 | 31,19 | 1,99% | 1.096,00 |
| 13.02.2024 | 30,77 | 30,96 | 30,40 | 30,58 | -0,71% | 240,00 |
| 12.02.2024 | 30,75 | 31,18 | 30,71 | 30,80 | 0,06% | 262,00 |
| 09.02.2024 | 31,10 | 31,17 | 30,67 | 30,78 | -1,03% | 294,00 |
| 08.02.2024 | 31,21 | 31,63 | 31,08 | 31,10 | -0,32% | 557,00 |
| 07.02.2024 | 31,32 | 31,61 | 30,64 | 31,20 | -0,41% | 886,00 |
| 06.02.2024 | 30,86 | 31,33 | 30,62 | 31,33 | 1,56% | 52,00 |
| 05.02.2024 | 30,26 | 31,07 | 30,00 | 30,85 | 0,36% | 699,00 |
| 02.02.2024 | 30,69 | 31,81 | 30,62 | 30,74 | 0,26% | 2.211,00 |
| 01.02.2024 | 30,75 | 30,82 | 30,35 | 30,66 | -0,42% | 699,00 |
| 31.01.2024 | 30,83 | 31,29 | 30,76 | 30,79 | -0,36% | 1.038,00 |
| 30.01.2024 | 31,16 | 31,20 | 30,32 | 30,90 | -0,90% | 448,00 |
| 29.01.2024 | 31,09 | 31,20 | 30,54 | 31,18 | 0,13% | 629,00 |
| 26.01.2024 | 30,69 | 31,26 | 30,20 | 31,14 | 1,07% | 3.670,00 |
| 25.01.2024 | 31,18 | 31,57 | 30,49 | 30,81 | -1,06% | 2.310,00 |
| 24.01.2024 | 27,84 | 31,30 | 27,82 | 31,14 | 13,03% | 1.487,00 |
| 23.01.2024 | 27,06 | 27,75 | 27,04 | 27,55 | 2,07% | 363,00 |
| 22.01.2024 | 26,14 | 27,63 | 26,14 | 26,99 | 3,29% | 333,00 |
| 19.01.2024 | 25,70 | 26,15 | 25,64 | 26,13 | 1,71% | 588,00 |
| 18.01.2024 | 25,40 | 25,69 | 25,17 | 25,69 | 1,34% | 82,00 |
| 17.01.2024 | 25,66 | 25,74 | 24,99 | 25,35 | -1,59% | 399,00 |
| 16.01.2024 | 26,10 | 26,19 | 25,60 | 25,76 | -1,75% | 360,00 |
| 15.01.2024 | 27,08 | 27,64 | 26,04 | 26,22 | -3,00% | 1.202,00 |
| 12.01.2024 | 27,34 | 27,36 | 26,87 | 27,03 | -1,03% | 195,00 |
| 11.01.2024 | 27,06 | 27,35 | 26,78 | 27,31 | 1,41% | 522,00 |
| 10.01.2024 | 27,08 | 27,17 | 26,85 | 26,93 | -0,81% | 296,00 |
| 09.01.2024 | 27,60 | 27,66 | 26,92 | 27,15 | -1,74% | 505,00 |
| 08.01.2024 | 27,34 | 27,65 | 27,14 | 27,63 | 0,80% | 150,00 |
| 05.01.2024 | 27,62 | 27,66 | 27,08 | 27,41 | -1,01% | 10,00 |
| 04.01.2024 | 27,16 | 27,75 | 27,08 | 27,69 | 2,03% | 296,00 |
| 03.01.2024 | 27,77 | 27,85 | 27,09 | 27,14 | -2,30% | 394,00 |
| 02.01.2024 | 28,72 | 28,72 | 27,66 | 27,78 | -2,01% | 1.409,00 |
| 29.12.2023 | 27,91 | 28,35 | 27,90 | 28,35 | 1,72% | 424,00 |
| 28.12.2023 | 28,30 | 28,32 | 27,85 | 27,87 | -1,28% | 607,00 |
| 27.12.2023 | 27,40 | 28,29 | 27,40 | 28,23 | 1,99% | 720,00 |
| 22.12.2023 | 27,50 | 27,93 | 27,46 | 27,68 | 0,11% | 261,00 |
| 21.12.2023 | 27,33 | 27,65 | 27,09 | 27,65 | 1,51% | 908,00 |
| 20.12.2023 | 27,54 | 27,66 | 27,23 | 27,24 | -1,09% | 396,00 |
| 19.12.2023 | 27,60 | 27,66 | 27,31 | 27,54 | -0,18% | 402,00 |
| 18.12.2023 | 27,74 | 27,74 | 27,24 | 27,59 | 0,44% | 410,00 |
| 15.12.2023 | 27,24 | 27,91 | 27,24 | 27,47 | 0,88% | 826,00 |
| 14.12.2023 | 26,34 | 27,31 | 26,26 | 27,23 | 3,81% | 191,00 |
| 13.12.2023 | 25,84 | 26,25 | 25,80 | 26,23 | 1,31% | 1.220,00 |
| 12.12.2023 | 26,22 | 26,37 | 25,77 | 25,89 | -1,15% | 140,00 |
| 11.12.2023 | 26,42 | 26,42 | 26,03 | 26,19 | -1,06% | 300,00 |
| 08.12.2023 | 26,13 | 26,48 | 26,10 | 26,47 | 1,34% | 699,00 |
| 07.12.2023 | 26,24 | 26,42 | 25,70 | 26,12 | -0,72% | 321,00 |
| 06.12.2023 | 26,18 | 26,43 | 26,12 | 26,31 | 0,69% | 285,00 |
| 05.12.2023 | 26,08 | 26,15 | 25,74 | 26,13 | -0,38% | - |
| 04.12.2023 | 26,78 | 27,15 | 26,10 | 26,23 | -2,16% | 1.300,00 |
| 01.12.2023 | 26,84 | 26,94 | 26,22 | 26,81 | 0,00% | 116,00 |