29,750€
-0,37%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 29,85 | 29,89 | 29,71 | 29,75 | -0,37% | - |
| 24.04.2024 | 30,30 | 30,30 | 29,86 | 29,86 | -1,06% | 31.508,00 |
| 23.04.2024 | 30,20 | 30,30 | 30,10 | 30,18 | 0,33% | 42.293,00 |
| 22.04.2024 | 30,00 | 30,14 | 29,90 | 30,08 | 1,42% | 44.955,00 |
| 19.04.2024 | 29,34 | 29,70 | 29,16 | 29,66 | 0,14% | 47.079,00 |
| 18.04.2024 | 29,32 | 29,62 | 29,16 | 29,62 | 1,02% | 33.941,00 |
| 17.04.2024 | 29,40 | 29,84 | 29,20 | 29,32 | -0,54% | 61.346,00 |
| 16.04.2024 | 29,70 | 29,88 | 29,48 | 29,48 | -2,71% | 68.890,00 |
| 15.04.2024 | 30,32 | 30,70 | 30,16 | 30,30 | 1,00% | 87.257,00 |
| 12.04.2024 | 30,18 | 30,68 | 29,90 | 30,00 | 2,32% | 129.013,00 |
| 11.04.2024 | 29,54 | 29,74 | 29,26 | 29,32 | -1,01% | 62.020,00 |
| 10.04.2024 | 30,14 | 30,30 | 29,62 | 29,62 | -1,46% | 69.286,00 |
| 09.04.2024 | 29,94 | 30,22 | 29,34 | 30,06 | -2,84% | 146.383,00 |
| 08.04.2024 | 30,44 | 31,10 | 30,36 | 30,94 | 1,64% | 125.571,00 |
| 05.04.2024 | 30,24 | 30,62 | 30,14 | 30,44 | -1,10% | 87.785,00 |
| 04.04.2024 | 30,86 | 30,98 | 30,72 | 30,78 | -0,06% | 49.073,00 |
| 03.04.2024 | 31,10 | 31,36 | 30,78 | 30,80 | -1,16% | 102.190,00 |
| 02.04.2024 | 31,62 | 32,14 | 31,16 | 31,16 | -1,33% | 97.425,00 |
| 28.03.2024 | 31,50 | 31,58 | 31,28 | 31,58 | 1,22% | 191.082,00 |
| 27.03.2024 | 31,36 | 31,62 | 31,18 | 31,20 | -0,83% | 45.798,00 |
| 26.03.2024 | 31,42 | 31,80 | 31,42 | 31,46 | 0,06% | 52.268,00 |
| 25.03.2024 | 31,44 | 31,62 | 31,16 | 31,44 | 0,32% | 55.010,00 |
| 22.03.2024 | 31,20 | 31,48 | 31,16 | 31,34 | 0,45% | 47.023,00 |
| 21.03.2024 | 31,00 | 31,20 | 30,54 | 31,20 | 3,79% | 86.124,00 |
| 20.03.2024 | 30,12 | 30,28 | 29,78 | 30,06 | -0,53% | 34.047,00 |
| 19.03.2024 | 29,88 | 30,42 | 29,86 | 30,22 | 1,34% | 41.954,00 |
| 18.03.2024 | 29,80 | 29,90 | 29,64 | 29,82 | 0,07% | 57.422,00 |
| 15.03.2024 | 29,96 | 30,06 | 29,80 | 29,80 | -0,07% | 54.088,00 |
| 14.03.2024 | 30,00 | 30,16 | 29,82 | 29,82 | -0,27% | 44.441,00 |
| 13.03.2024 | 30,12 | 30,12 | 29,82 | 29,90 | -0,07% | 39.434,00 |
| 12.03.2024 | 30,20 | 30,28 | 29,88 | 29,92 | -0,33% | 42.923,00 |
| 11.03.2024 | 30,34 | 30,40 | 29,82 | 30,02 | -2,09% | 39.715,00 |
| 08.03.2024 | 30,72 | 30,88 | 30,52 | 30,66 | -0,39% | 36.175,00 |
| 07.03.2024 | 30,18 | 30,98 | 29,98 | 30,78 | 1,65% | 51.575,00 |
| 06.03.2024 | 29,52 | 30,34 | 29,52 | 30,28 | 2,23% | 46.066,00 |
| 05.03.2024 | 29,60 | 29,80 | 29,36 | 29,62 | -0,20% | 44.573,00 |
| 04.03.2024 | 29,70 | 29,80 | 29,14 | 29,68 | -0,20% | 58.900,00 |
| 01.03.2024 | 29,30 | 29,80 | 29,14 | 29,74 | 1,71% | 58.816,00 |
| 29.02.2024 | 30,30 | 30,58 | 29,24 | 29,24 | -2,86% | 93.993,00 |
| 28.02.2024 | 31,14 | 31,44 | 29,98 | 30,10 | -3,96% | 107.122,00 |
| 27.02.2024 | 30,20 | 31,36 | 30,06 | 31,34 | 3,98% | 78.427,00 |
| 26.02.2024 | 30,12 | 30,60 | 29,66 | 30,14 | -3,09% | 146.985,00 |
| 23.02.2024 | 31,38 | 32,00 | 30,86 | 31,10 | 0,58% | 134.215,00 |
| 22.02.2024 | 29,60 | 31,22 | 28,20 | 30,92 | -4,33% | 347.597,00 |
| 21.02.2024 | 31,60 | 32,50 | 31,50 | 32,32 | 2,28% | 101.925,00 |
| 20.02.2024 | 31,46 | 31,64 | 31,24 | 31,60 | -0,13% | 63.396,00 |
| 19.02.2024 | 32,16 | 32,16 | 31,40 | 31,64 | -1,62% | 60.514,00 |
| 16.02.2024 | 31,74 | 32,22 | 31,68 | 32,16 | 1,77% | 75.900,00 |
| 15.02.2024 | 31,48 | 31,76 | 31,00 | 31,60 | 1,41% | 58.086,00 |
| 14.02.2024 | 30,54 | 31,24 | 30,46 | 31,16 | 1,37% | 56.610,00 |
| 13.02.2024 | 30,86 | 30,98 | 30,50 | 30,74 | -0,45% | 67.440,00 |
| 12.02.2024 | 30,90 | 31,18 | 30,70 | 30,88 | 0,65% | 64.945,00 |
| 09.02.2024 | 31,10 | 31,18 | 30,66 | 30,68 | -1,48% | 73.650,00 |
| 08.02.2024 | 31,20 | 31,64 | 31,14 | 31,14 | 0,06% | 55.864,00 |
| 07.02.2024 | 31,18 | 31,60 | 30,64 | 31,12 | 0,26% | 96.730,00 |
| 06.02.2024 | 30,82 | 31,20 | 30,62 | 31,04 | 0,91% | 70.082,00 |
| 05.02.2024 | 30,80 | 31,10 | 30,46 | 30,76 | 0,33% | 99.800,00 |
| 02.02.2024 | 31,60 | 31,80 | 30,62 | 30,66 | 0,46% | 101.737,00 |
| 01.02.2024 | 30,56 | 30,84 | 30,32 | 30,52 | -1,17% | 52.304,00 |
| 31.01.2024 | 31,04 | 31,28 | 30,84 | 30,88 | -0,06% | 108.134,00 |
| 30.01.2024 | 31,18 | 31,22 | 30,32 | 30,90 | -0,52% | 83.971,00 |
| 29.01.2024 | 31,42 | 31,46 | 30,48 | 31,06 | -0,32% | 68.472,00 |
| 26.01.2024 | 30,70 | 31,28 | 30,16 | 31,16 | 1,50% | 91.148,00 |
| 25.01.2024 | 31,40 | 31,58 | 30,46 | 30,70 | -1,29% | 156.371,00 |
| 24.01.2024 | 28,58 | 31,10 | 28,38 | 31,10 | 13,26% | 442.369,00 |
| 23.01.2024 | 27,26 | 27,74 | 27,24 | 27,46 | 1,70% | 72.784,00 |
| 22.01.2024 | 26,20 | 27,62 | 26,20 | 27,00 | 3,93% | 170.083,00 |
| 19.01.2024 | 25,84 | 26,14 | 25,72 | 25,98 | 1,56% | 98.981,00 |
| 18.01.2024 | 25,46 | 25,64 | 25,18 | 25,58 | 0,95% | 33.861,00 |
| 17.01.2024 | 25,46 | 25,48 | 24,96 | 25,34 | -1,55% | 65.549,00 |
| 16.01.2024 | 26,02 | 26,18 | 25,58 | 25,74 | -1,83% | 85.509,00 |
| 15.01.2024 | 26,98 | 26,98 | 26,02 | 26,22 | -2,67% | 83.417,00 |
| 12.01.2024 | 27,18 | 27,30 | 26,86 | 26,94 | -0,37% | 40.168,00 |
| 11.01.2024 | 26,88 | 27,34 | 26,76 | 27,04 | 0,67% | 63.151,00 |
| 10.01.2024 | 27,00 | 27,18 | 26,84 | 26,86 | -1,10% | 38.996,00 |
| 09.01.2024 | 27,70 | 27,70 | 26,94 | 27,16 | -1,31% | 89.395,00 |
| 08.01.2024 | 27,44 | 27,64 | 27,12 | 27,52 | 0,36% | 44.988,00 |
| 05.01.2024 | 27,38 | 27,58 | 27,06 | 27,42 | -0,36% | 56.990,00 |
| 04.01.2024 | 27,22 | 27,66 | 27,06 | 27,52 | 1,40% | 49.267,00 |
| 03.01.2024 | 27,80 | 27,88 | 27,10 | 27,14 | -2,51% | 75.959,00 |
| 02.01.2024 | 28,54 | 28,68 | 27,64 | 27,84 | -2,25% | 64.653,00 |
| 29.12.2023 | 27,86 | 28,66 | 27,82 | 28,48 | 2,23% | 87.298,00 |
| 28.12.2023 | 28,20 | 28,34 | 27,86 | 27,86 | -1,21% | 42.777,00 |
| 27.12.2023 | 27,84 | 28,30 | 27,70 | 28,20 | 1,81% | 78.709,00 |
| 22.12.2023 | 27,64 | 27,94 | 27,54 | 27,70 | 0,36% | 74.459,00 |
| 21.12.2023 | 27,30 | 27,60 | 27,02 | 27,60 | 0,44% | 60.420,00 |
| 20.12.2023 | 27,42 | 27,68 | 27,30 | 27,48 | -0,07% | 45.328,00 |
| 19.12.2023 | 27,58 | 27,70 | 27,32 | 27,50 | -0,22% | 50.776,00 |
| 18.12.2023 | 27,40 | 27,70 | 27,22 | 27,56 | -0,07% | 84.444,00 |
| 15.12.2023 | 27,30 | 27,90 | 27,24 | 27,58 | 1,40% | 137.486,00 |
| 14.12.2023 | 26,50 | 27,32 | 26,50 | 27,20 | 4,53% | 126.125,00 |
| 13.12.2023 | 25,84 | 26,24 | 25,84 | 26,02 | 0,85% | 66.004,00 |
| 12.12.2023 | 26,00 | 26,40 | 25,78 | 25,80 | -1,38% | 82.169,00 |
| 11.12.2023 | 26,40 | 26,44 | 26,02 | 26,16 | -0,98% | 51.593,00 |
| 08.12.2023 | 26,36 | 26,46 | 26,18 | 26,42 | 0,38% | 50.754,00 |
| 07.12.2023 | 26,22 | 26,44 | 25,68 | 26,32 | -0,23% | 44.185,00 |
| 06.12.2023 | 26,26 | 26,44 | 26,10 | 26,38 | 1,00% | 78.616,00 |
| 05.12.2023 | 26,10 | 26,12 | 25,76 | 26,12 | -1,06% | 83.543,00 |
| 04.12.2023 | 26,72 | 27,16 | 26,38 | 26,40 | -1,35% | 78.931,00 |
| 01.12.2023 | 26,86 | 26,98 | 26,22 | 26,76 | 0,15% | 69.680,00 |