20,000€
Echtzeit-Aktienkurs IMI PLC LS-,2857
Bid:
Ask:
Aktienkurse zur IMI PLC LS-,2857 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 20,00 | 20,50 | 20,00 | 20,35 | 0,00% | - |
| 17.04.2024 | 20,50 | 20,70 | 20,35 | 20,35 | -0,73% | - |
| 16.04.2024 | 21,00 | 21,10 | 20,40 | 20,50 | -3,76% | - |
| 15.04.2024 | 20,70 | 21,50 | 20,70 | 21,30 | 1,91% | - |
| 12.04.2024 | 20,60 | 21,80 | 20,60 | 20,90 | -0,95% | - |
| 11.04.2024 | 21,10 | 21,30 | 20,80 | 21,10 | 0,00% | - |
| 10.04.2024 | 21,00 | 21,30 | 20,80 | 21,10 | 0,48% | - |
| 09.04.2024 | 20,40 | 21,20 | 20,40 | 21,00 | 0,00% | - |
| 08.04.2024 | 20,90 | 21,00 | 20,60 | 21,00 | 0,48% | - |
| 05.04.2024 | 21,30 | 21,30 | 20,70 | 20,90 | -1,88% | - |
| 04.04.2024 | 20,60 | 21,40 | 20,60 | 21,30 | 0,00% | - |
| 03.04.2024 | 21,00 | 21,50 | 21,00 | 21,30 | -0,47% | - |
| 02.04.2024 | 21,00 | 21,60 | 21,00 | 21,40 | -0,35% | - |
| 28.03.2024 | 21,38 | 21,53 | 21,35 | 21,48 | 0,59% | - |
| 27.03.2024 | 21,00 | 21,58 | 21,00 | 21,35 | -0,23% | - |
| 26.03.2024 | 21,38 | 21,45 | 21,23 | 21,40 | 0,12% | - |
| 25.03.2024 | 21,05 | 21,50 | 21,05 | 21,38 | -0,47% | - |
| 22.03.2024 | 21,05 | 21,53 | 21,05 | 21,48 | 0,12% | - |
| 21.03.2024 | 21,10 | 21,53 | 21,10 | 21,45 | 1,66% | - |
| 20.03.2024 | 21,25 | 21,33 | 21,08 | 21,10 | -0,59% | - |
| 19.03.2024 | 20,95 | 21,25 | 20,95 | 21,23 | 1,19% | - |
| 18.03.2024 | 20,85 | 21,28 | 20,85 | 20,98 | -0,94% | - |
| 15.03.2024 | 20,55 | 21,35 | 20,55 | 21,18 | 0,95% | - |
| 14.03.2024 | 20,90 | 21,03 | 20,75 | 20,98 | 0,60% | - |
| 13.03.2024 | 21,23 | 21,23 | 20,83 | 20,85 | -1,53% | - |
| 12.03.2024 | 21,03 | 21,18 | 20,93 | 21,18 | 1,68% | - |
| 11.03.2024 | 20,50 | 20,90 | 20,50 | 20,83 | -0,60% | - |
| 08.03.2024 | 20,70 | 20,98 | 20,63 | 20,95 | 1,33% | - |
| 07.03.2024 | 20,40 | 20,80 | 20,32 | 20,68 | 1,40% | - |
| 06.03.2024 | 20,25 | 20,43 | 20,11 | 20,39 | 0,99% | - |
| 05.03.2024 | 20,35 | 20,48 | 20,13 | 20,19 | -0,93% | - |
| 04.03.2024 | 20,19 | 20,68 | 20,15 | 20,38 | 3,14% | - |
| 01.03.2024 | 20,50 | 20,63 | 19,68 | 19,76 | -3,04% | - |
| 29.02.2024 | 20,58 | 20,73 | 20,36 | 20,38 | -0,71% | - |
| 28.02.2024 | 20,30 | 20,80 | 20,30 | 20,53 | -0,73% | - |
| 27.02.2024 | 20,25 | 20,88 | 20,25 | 20,68 | 0,00% | - |
| 26.02.2024 | 20,83 | 20,85 | 20,63 | 20,68 | -0,84% | - |
| 23.02.2024 | 20,70 | 20,88 | 20,65 | 20,85 | 0,85% | - |
| 22.02.2024 | 20,58 | 20,78 | 20,53 | 20,68 | 0,49% | - |
| 21.02.2024 | 20,25 | 20,73 | 20,25 | 20,58 | -0,24% | - |
| 20.02.2024 | 20,85 | 21,35 | 20,58 | 20,63 | -0,96% | - |
| 19.02.2024 | 20,30 | 20,88 | 20,30 | 20,83 | 0,97% | - |
| 16.02.2024 | 19,74 | 20,68 | 19,74 | 20,63 | 2,61% | - |
| 15.02.2024 | 20,02 | 20,45 | 20,02 | 20,10 | 0,32% | - |
| 14.02.2024 | 19,82 | 20,16 | 19,81 | 20,04 | 1,14% | - |
| 13.02.2024 | 20,31 | 20,43 | 19,68 | 19,81 | -2,20% | - |
| 12.02.2024 | 19,78 | 20,55 | 19,78 | 20,26 | 0,55% | - |
| 09.02.2024 | 19,84 | 20,33 | 19,84 | 20,15 | -0,22% | - |
| 08.02.2024 | 19,94 | 20,45 | 19,94 | 20,19 | -0,59% | - |
| 07.02.2024 | 19,84 | 20,43 | 19,84 | 20,31 | 0,37% | - |
| 06.02.2024 | 19,77 | 20,24 | 19,77 | 20,24 | 2,48% | - |
| 05.02.2024 | 19,80 | 20,26 | 19,72 | 19,75 | -2,16% | - |
| 02.02.2024 | 20,18 | 20,38 | 20,13 | 20,18 | 0,00% | - |
| 01.02.2024 | 19,97 | 20,32 | 19,70 | 20,18 | 1,18% | - |
| 31.01.2024 | 19,91 | 20,08 | 19,90 | 19,95 | 0,45% | - |
| 30.01.2024 | 19,67 | 20,03 | 19,62 | 19,86 | 1,25% | - |
| 29.01.2024 | 19,71 | 19,93 | 19,58 | 19,61 | -0,41% | - |
| 26.01.2024 | 19,20 | 19,73 | 19,20 | 19,69 | 1,03% | - |
| 25.01.2024 | 19,37 | 19,53 | 19,30 | 19,49 | 0,67% | - |
| 24.01.2024 | 18,82 | 19,41 | 18,82 | 19,36 | 0,99% | - |
| 23.01.2024 | 19,06 | 19,25 | 18,99 | 19,17 | 0,68% | - |
| 22.01.2024 | 18,34 | 19,13 | 18,34 | 19,04 | 1,98% | - |
| 19.01.2024 | 18,84 | 19,18 | 18,64 | 18,67 | -1,01% | - |
| 18.01.2024 | 18,88 | 18,99 | 18,62 | 18,86 | -0,05% | - |
| 17.01.2024 | 17,98 | 19,09 | 17,94 | 18,87 | 3,91% | - |
| 16.01.2024 | 18,16 | 18,26 | 17,93 | 18,16 | -0,33% | - |
| 15.01.2024 | 18,39 | 18,44 | 18,22 | 18,22 | -0,60% | - |
| 12.01.2024 | 18,43 | 18,61 | 18,30 | 18,33 | 0,11% | - |
| 11.01.2024 | 18,18 | 18,70 | 18,18 | 18,31 | -0,65% | - |
| 10.01.2024 | 18,40 | 18,60 | 18,38 | 18,43 | -0,11% | - |
| 09.01.2024 | 18,68 | 18,79 | 18,43 | 18,45 | -0,81% | - |
| 08.01.2024 | 18,19 | 18,61 | 18,00 | 18,60 | 1,81% | - |
| 05.01.2024 | 18,74 | 18,75 | 17,94 | 18,27 | -2,82% | - |
| 04.01.2024 | 18,83 | 18,83 | 18,60 | 18,80 | 0,16% | - |
| 03.01.2024 | 19,24 | 19,30 | 18,74 | 18,77 | -2,34% | - |
| 02.01.2024 | 19,67 | 19,76 | 19,20 | 19,22 | -1,84% | - |
| 29.12.2023 | 19,68 | 19,86 | 19,53 | 19,58 | -0,15% | - |
| 28.12.2023 | 19,70 | 19,74 | 19,43 | 19,61 | -0,28% | - |
| 27.12.2023 | 19,83 | 20,01 | 19,58 | 19,67 | -0,86% | - |
| 22.12.2023 | 19,81 | 20,16 | 19,71 | 19,84 | 0,46% | - |
| 21.12.2023 | 19,44 | 19,84 | 19,44 | 19,75 | -0,33% | - |
| 20.12.2023 | 19,39 | 19,86 | 19,39 | 19,81 | 2,70% | - |
| 19.12.2023 | 18,98 | 19,34 | 18,97 | 19,29 | 3,27% | - |
| 18.12.2023 | 19,19 | 19,21 | 18,68 | 18,68 | -3,41% | - |
| 15.12.2023 | 19,24 | 19,71 | 19,24 | 19,34 | -1,23% | - |
| 14.12.2023 | 19,20 | 19,68 | 19,19 | 19,58 | 1,98% | - |
| 13.12.2023 | 19,15 | 19,36 | 19,09 | 19,20 | 0,42% | - |
| 12.12.2023 | 19,08 | 19,27 | 19,07 | 19,12 | 0,31% | - |
| 11.12.2023 | 19,06 | 19,35 | 18,93 | 19,06 | 0,11% | - |
| 08.12.2023 | 18,88 | 19,16 | 18,83 | 19,04 | 1,01% | - |
| 07.12.2023 | 19,01 | 19,03 | 18,81 | 18,85 | -0,63% | - |
| 06.12.2023 | 18,67 | 19,05 | 18,66 | 18,97 | 3,44% | - |
| 05.12.2023 | 18,00 | 18,71 | 18,00 | 18,34 | 0,00% | - |
| 04.12.2023 | 18,22 | 18,59 | 18,22 | 18,34 | -1,29% | - |
| 01.12.2023 | 18,25 | 18,80 | 18,23 | 18,58 | 1,92% | - |
| 30.11.2023 | 18,48 | 18,50 | 18,20 | 18,23 | -1,03% | - |
| 29.11.2023 | 18,21 | 18,48 | 18,12 | 18,42 | 0,82% | - |
| 28.11.2023 | 18,27 | 18,30 | 18,06 | 18,27 | -0,05% | - |
| 27.11.2023 | 18,20 | 18,38 | 18,20 | 18,28 | 0,11% | - |
| 24.11.2023 | 18,01 | 18,33 | 17,99 | 18,26 | 1,00% | - |