156,325€
3,60%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 152,13 | 156,58 | 151,15 | 156,30 | 2,80% | - |
| 22.04.2024 | 152,00 | 153,60 | 150,85 | 152,05 | 0,75% | - |
| 19.04.2024 | 150,98 | 152,52 | 149,68 | 150,93 | -1,07% | - |
| 18.04.2024 | 154,68 | 154,93 | 150,80 | 152,55 | -0,49% | - |
| 17.04.2024 | 152,98 | 155,20 | 151,27 | 153,30 | -0,57% | - |
| 16.04.2024 | 153,13 | 154,90 | 150,93 | 154,18 | 0,31% | - |
| 15.04.2024 | 156,13 | 157,48 | 153,65 | 153,70 | -0,87% | - |
| 12.04.2024 | 158,00 | 160,05 | 154,75 | 155,05 | -1,76% | - |
| 11.04.2024 | 156,38 | 159,08 | 155,40 | 157,83 | 1,06% | - |
| 10.04.2024 | 157,68 | 159,75 | 155,10 | 156,18 | 0,60% | - |
| 09.04.2024 | 158,85 | 160,27 | 155,10 | 155,25 | -2,31% | - |
| 08.04.2024 | 158,45 | 160,90 | 158,05 | 158,93 | 0,28% | - |
| 05.04.2024 | 155,00 | 158,93 | 154,58 | 158,48 | 2,37% | - |
| 04.04.2024 | 151,27 | 159,15 | 151,27 | 154,80 | 0,85% | - |
| 03.04.2024 | 163,58 | 165,20 | 153,50 | 153,50 | -6,56% | - |
| 02.04.2024 | 165,58 | 166,00 | 163,00 | 164,27 | -0,54% | - |
| 28.03.2024 | 164,68 | 167,60 | 161,70 | 165,18 | 0,29% | - |
| 27.03.2024 | 163,18 | 165,30 | 163,02 | 164,70 | 1,04% | - |
| 26.03.2024 | 165,80 | 166,10 | 162,30 | 163,00 | -1,23% | 1.300,00 |
| 25.03.2024 | 167,65 | 169,63 | 164,05 | 165,02 | -1,58% | - |
| 22.03.2024 | 164,15 | 168,08 | 164,00 | 167,68 | 1,90% | - |
| 21.03.2024 | 165,35 | 166,98 | 162,98 | 164,55 | 0,11% | - |
| 20.03.2024 | 158,75 | 166,10 | 158,65 | 164,38 | 3,38% | - |
| 19.03.2024 | 159,25 | 160,75 | 157,90 | 159,00 | -0,30% | - |
| 18.03.2024 | 161,68 | 161,77 | 158,45 | 159,48 | -0,73% | - |
| 15.03.2024 | 159,52 | 162,50 | 158,75 | 160,65 | 0,59% | - |
| 14.03.2024 | 160,27 | 162,10 | 159,55 | 159,70 | -0,27% | - |
| 13.03.2024 | 158,38 | 161,50 | 158,38 | 160,13 | 0,47% | - |
| 12.03.2024 | 160,75 | 160,80 | 156,80 | 159,38 | 0,76% | - |
| 11.03.2024 | 159,80 | 160,73 | 156,58 | 158,18 | -1,03% | - |
| 08.03.2024 | 159,08 | 161,52 | 158,83 | 159,83 | 0,44% | - |
| 07.03.2024 | 157,52 | 160,40 | 153,73 | 159,13 | 0,71% | - |
| 06.03.2024 | 154,77 | 159,58 | 153,98 | 158,00 | 4,51% | - |
| 05.03.2024 | 153,38 | 155,25 | 150,40 | 151,18 | -1,83% | - |
| 04.03.2024 | 148,90 | 154,30 | 145,58 | 154,00 | 10,00% | - |
| 01.03.2024 | 141,50 | 155,52 | 140,00 | 140,00 | -1,03% | - |
| 29.02.2024 | 140,15 | 142,93 | 139,25 | 141,45 | 0,98% | - |
| 28.02.2024 | 140,40 | 140,88 | 137,33 | 140,08 | -0,27% | - |
| 27.02.2024 | 141,38 | 142,65 | 139,40 | 140,45 | -0,86% | - |
| 26.02.2024 | 142,90 | 143,73 | 140,93 | 141,68 | -1,03% | - |
| 23.02.2024 | 142,68 | 144,23 | 141,70 | 143,15 | 0,25% | - |
| 22.02.2024 | 141,90 | 143,50 | 140,88 | 142,80 | 1,19% | - |
| 21.02.2024 | 141,88 | 142,55 | 139,83 | 141,13 | -0,05% | - |
| 20.02.2024 | 142,30 | 142,93 | 139,30 | 141,20 | -0,88% | - |
| 19.02.2024 | 142,30 | 142,88 | 140,27 | 142,45 | 0,21% | - |
| 16.02.2024 | 141,73 | 143,08 | 140,35 | 142,15 | 0,49% | - |
| 15.02.2024 | 139,95 | 142,20 | 139,05 | 141,45 | 1,16% | 450,00 |
| 14.02.2024 | 138,95 | 140,45 | 138,05 | 139,83 | 0,81% | - |
| 13.02.2024 | 141,58 | 143,70 | 137,70 | 138,70 | -2,17% | - |
| 12.02.2024 | 140,85 | 144,20 | 140,65 | 141,77 | 0,57% | - |
| 09.02.2024 | 142,15 | 143,38 | 139,98 | 140,98 | -0,93% | - |
| 08.02.2024 | 142,05 | 144,50 | 140,85 | 142,30 | 0,19% | - |
| 07.02.2024 | 141,95 | 143,93 | 141,15 | 142,02 | -0,02% | - |
| 06.02.2024 | 141,63 | 142,43 | 139,50 | 142,05 | 0,34% | - |
| 05.02.2024 | 141,38 | 142,48 | 139,63 | 141,58 | -0,05% | - |
| 02.02.2024 | 145,73 | 145,85 | 140,43 | 141,65 | -1,75% | - |
| 01.02.2024 | 141,23 | 144,83 | 140,40 | 144,18 | 1,78% | - |
| 31.01.2024 | 140,10 | 143,08 | 139,40 | 141,65 | 0,87% | - |
| 30.01.2024 | 140,68 | 142,33 | 139,13 | 140,43 | -0,27% | - |
| 29.01.2024 | 141,25 | 142,08 | 139,10 | 140,80 | -0,48% | - |
| 26.01.2024 | 141,85 | 143,35 | 140,10 | 141,48 | -0,28% | - |
| 25.01.2024 | 141,98 | 143,40 | 139,10 | 141,88 | 0,05% | - |
| 24.01.2024 | 144,90 | 145,55 | 141,23 | 141,80 | -1,34% | - |
| 23.01.2024 | 143,48 | 144,63 | 141,18 | 143,73 | 0,51% | - |
| 22.01.2024 | 143,63 | 145,33 | 142,38 | 143,00 | -0,07% | 40,00 |
| 19.01.2024 | 143,83 | 145,38 | 141,48 | 143,10 | -0,52% | - |
| 18.01.2024 | 140,23 | 144,48 | 140,13 | 143,85 | 2,75% | - |
| 17.01.2024 | 143,18 | 144,38 | 139,50 | 140,00 | -3,03% | - |
| 16.01.2024 | 148,10 | 148,58 | 143,88 | 144,38 | -2,96% | - |
| 15.01.2024 | 151,50 | 153,15 | 148,10 | 148,77 | -1,65% | 15,00 |
| 12.01.2024 | 152,68 | 152,77 | 147,50 | 151,27 | -0,75% | - |
| 11.01.2024 | 152,05 | 153,23 | 149,77 | 152,43 | 0,79% | - |
| 10.01.2024 | 152,25 | 152,35 | 149,23 | 151,23 | 0,27% | - |
| 09.01.2024 | 151,55 | 153,55 | 149,63 | 150,83 | -0,59% | - |
| 08.01.2024 | 149,65 | 152,63 | 149,18 | 151,73 | 0,86% | - |
| 05.01.2024 | 150,63 | 151,30 | 147,98 | 150,43 | -0,56% | - |
| 04.01.2024 | 151,68 | 152,85 | 150,20 | 151,27 | -0,26% | 80,00 |
| 03.01.2024 | 154,85 | 155,33 | 150,02 | 151,68 | -1,89% | - |
| 02.01.2024 | 157,58 | 159,10 | 153,95 | 154,60 | -2,20% | - |
| 29.12.2023 | 157,33 | 158,68 | 156,77 | 158,08 | 0,64% | - |
| 28.12.2023 | 157,25 | 158,55 | 155,48 | 157,08 | 0,11% | - |
| 27.12.2023 | 155,75 | 157,95 | 155,45 | 156,90 | 1,72% | - |
| 22.12.2023 | 154,18 | 156,58 | 152,40 | 154,25 | -0,36% | - |
| 21.12.2023 | 153,43 | 155,38 | 152,55 | 154,80 | 1,18% | - |
| 20.12.2023 | 154,95 | 155,70 | 152,75 | 153,00 | -1,40% | - |
| 19.12.2023 | 153,58 | 155,93 | 153,40 | 155,18 | 1,65% | - |
| 18.12.2023 | 154,10 | 154,75 | 152,40 | 152,65 | -0,78% | - |
| 15.12.2023 | 153,77 | 155,50 | 152,43 | 153,85 | 0,23% | - |
| 14.12.2023 | 152,85 | 156,25 | 152,40 | 153,50 | 0,77% | - |
| 13.12.2023 | 150,05 | 152,88 | 150,00 | 152,33 | 1,21% | - |
| 12.12.2023 | 149,65 | 151,75 | 147,90 | 150,50 | 0,69% | - |
| 11.12.2023 | 147,95 | 150,13 | 147,00 | 149,48 | 0,91% | - |
| 08.12.2023 | 145,98 | 149,43 | 145,43 | 148,13 | 1,56% | - |
| 07.12.2023 | 144,43 | 146,95 | 143,65 | 145,85 | 0,79% | - |
| 06.12.2023 | 141,77 | 146,52 | 140,70 | 144,70 | 3,54% | - |
| 05.12.2023 | 139,08 | 142,75 | 138,23 | 139,75 | 0,05% | - |
| 04.12.2023 | 140,85 | 140,98 | 138,05 | 139,68 | -0,94% | - |
| 01.12.2023 | 142,18 | 143,45 | 139,63 | 141,00 | -0,67% | - |
| 30.11.2023 | 137,50 | 142,27 | 137,25 | 141,95 | 3,33% | - |
| 29.11.2023 | 137,88 | 138,63 | 136,15 | 137,38 | 1,10% | - |