29,710€
-1,82%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 29,82 | 29,89 | 29,67 | 29,70 | -1,85% | 30,00 |
| 24.04.2024 | 30,26 | 30,26 | 30,26 | 30,26 | 0,33% | - |
| 23.04.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 1,41% | - |
| 22.04.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 0,47% | - |
| 19.04.2024 | 29,12 | 29,60 | 29,12 | 29,60 | 2,00% | 305,00 |
| 18.04.2024 | 29,02 | 29,02 | 29,02 | 29,02 | -2,49% | - |
| 17.04.2024 | 29,26 | 29,76 | 29,26 | 29,76 | 0,27% | 2,00 |
| 16.04.2024 | 29,82 | 29,82 | 29,66 | 29,68 | -2,56% | 205,00 |
| 15.04.2024 | 30,12 | 30,46 | 30,12 | 30,46 | 1,13% | 222,00 |
| 12.04.2024 | 29,26 | 30,12 | 29,26 | 30,12 | 1,89% | 100,00 |
| 11.04.2024 | 28,94 | 29,56 | 28,94 | 29,56 | 0,82% | 90,00 |
| 10.04.2024 | 29,96 | 29,96 | 29,22 | 29,32 | -4,56% | 1.470,00 |
| 09.04.2024 | 30,72 | 30,72 | 30,72 | 30,72 | 0,99% | - |
| 08.04.2024 | 30,42 | 30,42 | 30,42 | 30,42 | 0,93% | - |
| 05.04.2024 | 30,30 | 30,30 | 30,14 | 30,14 | -1,95% | 100,00 |
| 04.04.2024 | 30,72 | 30,74 | 30,72 | 30,74 | -0,84% | 65,00 |
| 03.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,00% | - |
| 02.04.2024 | 31,28 | 31,96 | 31,28 | 31,96 | 2,63% | 130,00 |
| 28.03.2024 | 31,14 | 31,14 | 31,14 | 31,14 | -0,70% | - |
| 27.03.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -0,25% | - |
| 26.03.2024 | 31,44 | 31,44 | 31,44 | 31,44 | 1,16% | - |
| 25.03.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,32% | - |
| 22.03.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 1,97% | - |
| 21.03.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 1,27% | - |
| 20.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,21% | - |
| 19.03.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -0,60% | - |
| 18.03.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 0,00% | - |
| 15.03.2024 | 29,82 | 29,82 | 29,82 | 29,82 | -0,20% | - |
| 14.03.2024 | 29,88 | 29,88 | 29,88 | 29,88 | 0,81% | - |
| 13.03.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -1,59% | - |
| 12.03.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -1,18% | - |
| 11.03.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -0,26% | - |
| 08.03.2024 | 30,84 | 30,84 | 30,56 | 30,56 | 0,66% | 37,00 |
| 07.03.2024 | 30,32 | 30,36 | 30,32 | 30,36 | 2,57% | 150,00 |
| 06.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,20% | - |
| 05.03.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 0,82% | - |
| 04.03.2024 | 30,12 | 30,12 | 29,30 | 29,30 | 0,00% | 305,00 |
| 01.03.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,14% | - |
| 29.02.2024 | 30,16 | 30,16 | 29,34 | 29,34 | -6,14% | 340,00 |
| 28.02.2024 | 31,26 | 31,26 | 31,26 | 31,26 | 0,06% | - |
| 27.02.2024 | 30,16 | 31,24 | 30,16 | 31,24 | 1,10% | 202,00 |
| 26.02.2024 | 31,00 | 31,00 | 30,90 | 30,90 | -0,39% | 152,00 |
| 23.02.2024 | 30,90 | 31,78 | 30,90 | 31,02 | -0,06% | 200,00 |
| 22.02.2024 | 32,32 | 32,32 | 29,88 | 31,04 | -4,67% | 537,00 |
| 21.02.2024 | 31,54 | 32,56 | 31,54 | 32,56 | 2,78% | 1.434,00 |
| 20.02.2024 | 31,68 | 31,68 | 31,68 | 31,68 | -1,19% | - |
| 19.02.2024 | 32,06 | 32,06 | 32,06 | 32,06 | 1,20% | - |
| 16.02.2024 | 31,68 | 31,68 | 31,68 | 31,68 | 2,00% | - |
| 15.02.2024 | 31,06 | 31,06 | 31,06 | 31,06 | 1,50% | - |
| 14.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,46% | - |
| 13.02.2024 | 30,74 | 30,74 | 30,74 | 30,74 | -0,07% | - |
| 12.02.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -0,97% | - |
| 09.02.2024 | 31,06 | 31,06 | 31,06 | 31,06 | -0,32% | - |
| 08.02.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -0,32% | - |
| 07.02.2024 | 31,26 | 31,26 | 31,26 | 31,26 | 0,45% | - |
| 06.02.2024 | 30,84 | 31,12 | 30,84 | 31,12 | 1,37% | 37,00 |
| 05.02.2024 | 30,50 | 30,70 | 30,50 | 30,70 | 0,13% | 550,00 |
| 02.02.2024 | 30,66 | 30,66 | 30,66 | 30,66 | -0,07% | - |
| 01.02.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -0,45% | - |
| 31.01.2024 | 30,82 | 30,82 | 30,82 | 30,82 | -0,96% | - |
| 30.01.2024 | 31,12 | 31,12 | 31,12 | 31,12 | 0,13% | - |
| 29.01.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,19% | - |
| 26.01.2024 | 30,68 | 31,02 | 30,68 | 31,02 | -1,40% | 100,00 |
| 25.01.2024 | 31,06 | 31,46 | 31,06 | 31,46 | 5,01% | 1.160,00 |
| 24.01.2024 | 27,70 | 29,96 | 27,70 | 29,96 | 10,88% | 412,00 |
| 23.01.2024 | 27,02 | 27,02 | 27,02 | 27,02 | -0,30% | - |
| 22.01.2024 | 26,10 | 27,10 | 26,10 | 27,10 | 6,03% | 5.117,00 |
| 19.01.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 1,03% | - |
| 18.01.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,24% | - |
| 17.01.2024 | 25,42 | 25,42 | 25,24 | 25,24 | -3,07% | 2.499,00 |
| 16.01.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -0,99% | - |
| 15.01.2024 | 27,04 | 27,04 | 26,30 | 26,30 | -3,45% | 501,00 |
| 12.01.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 0,89% | - |
| 11.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 10.01.2024 | 27,04 | 27,04 | 27,00 | 27,00 | -1,96% | 37,00 |
| 09.01.2024 | 27,54 | 27,54 | 27,54 | 27,54 | 0,73% | - |
| 08.01.2024 | 27,34 | 27,34 | 27,34 | 27,34 | -0,58% | - |
| 05.01.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 1,25% | - |
| 04.01.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -2,09% | - |
| 03.01.2024 | 27,74 | 27,74 | 27,74 | 27,74 | -2,80% | - |
| 02.01.2024 | 28,54 | 28,54 | 28,54 | 28,54 | 1,28% | - |
| 29.12.2023 | 27,86 | 28,20 | 27,86 | 28,18 | 0,07% | 500,00 |
| 28.12.2023 | 28,26 | 28,26 | 28,16 | 28,16 | 2,55% | 100,00 |
| 27.12.2023 | 27,46 | 27,46 | 27,46 | 27,46 | 0,15% | - |
| 22.12.2023 | 27,42 | 27,42 | 27,42 | 27,42 | 0,51% | - |
| 21.12.2023 | 27,28 | 27,28 | 27,28 | 27,28 | -0,73% | - |
| 20.12.2023 | 27,48 | 27,48 | 27,48 | 27,48 | -0,36% | - |
| 19.12.2023 | 27,58 | 27,58 | 27,58 | 27,58 | 0,15% | - |
| 18.12.2023 | 27,54 | 27,54 | 27,54 | 27,54 | 1,10% | - |
| 15.12.2023 | 27,24 | 27,24 | 27,24 | 27,24 | 3,81% | - |
| 14.12.2023 | 26,24 | 26,24 | 26,24 | 26,24 | 0,31% | - |
| 13.12.2023 | 25,78 | 26,16 | 25,78 | 26,16 | 0,00% | 60,00 |
| 12.12.2023 | 26,16 | 26,16 | 26,16 | 26,16 | 0,23% | - |
| 11.12.2023 | 26,40 | 26,40 | 26,10 | 26,10 | 0,00% | 550,00 |
| 08.12.2023 | 26,10 | 26,10 | 26,10 | 26,10 | -0,46% | - |
| 07.12.2023 | 26,22 | 26,22 | 26,22 | 26,22 | -0,68% | - |
| 06.12.2023 | 26,12 | 26,40 | 26,12 | 26,40 | 1,30% | 358,00 |
| 05.12.2023 | 26,06 | 26,06 | 26,06 | 26,06 | -2,47% | - |
| 04.12.2023 | 26,72 | 26,72 | 26,72 | 26,72 | -0,37% | - |
| 01.12.2023 | 26,82 | 26,82 | 26,82 | 26,82 | 3,95% | - |