29,600€
0,95%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 29,20 | 29,70 | 29,12 | 29,70 | 0,61% | - |
| 18.04.2024 | 29,04 | 29,69 | 29,00 | 29,52 | 2,29% | - |
| 17.04.2024 | 29,37 | 29,81 | 28,53 | 28,86 | -2,20% | 300,00 |
| 16.04.2024 | 29,96 | 29,96 | 29,46 | 29,51 | -1,80% | - |
| 15.04.2024 | 30,38 | 30,72 | 30,04 | 30,05 | -0,46% | - |
| 12.04.2024 | 29,15 | 30,68 | 29,09 | 30,19 | 3,53% | - |
| 11.04.2024 | 29,20 | 29,71 | 29,11 | 29,16 | 0,31% | - |
| 10.04.2024 | 29,98 | 30,30 | 28,91 | 29,07 | -2,84% | 320,00 |
| 09.04.2024 | 30,75 | 30,77 | 29,36 | 29,92 | -3,11% | - |
| 08.04.2024 | 30,47 | 31,11 | 30,37 | 30,88 | 1,35% | - |
| 05.04.2024 | 30,41 | 30,63 | 30,16 | 30,47 | 0,33% | - |
| 04.04.2024 | 30,78 | 30,98 | 30,34 | 30,37 | -1,33% | - |
| 03.04.2024 | 31,09 | 31,28 | 30,74 | 30,78 | -1,41% | - |
| 02.04.2024 | 31,37 | 32,11 | 31,11 | 31,22 | -0,60% | - |
| 28.03.2024 | 30,77 | 31,60 | 30,75 | 31,41 | 1,98% | 421,00 |
| 27.03.2024 | 31,45 | 31,59 | 30,70 | 30,80 | -1,94% | - |
| 26.03.2024 | 31,49 | 31,78 | 31,36 | 31,41 | 0,00% | - |
| 25.03.2024 | 31,14 | 31,54 | 31,10 | 31,41 | 0,19% | 25.000,00 |
| 22.03.2024 | 31,07 | 31,48 | 31,07 | 31,35 | 0,64% | - |
| 21.03.2024 | 30,44 | 31,20 | 30,40 | 31,15 | 2,74% | - |
| 20.03.2024 | 30,12 | 30,33 | 29,78 | 30,32 | 0,53% | - |
| 19.03.2024 | 29,77 | 30,44 | 29,77 | 30,16 | 1,21% | - |
| 18.03.2024 | 29,89 | 29,91 | 29,65 | 29,80 | -0,27% | - |
| 15.03.2024 | 29,86 | 30,07 | 29,77 | 29,88 | -0,03% | - |
| 14.03.2024 | 29,91 | 30,14 | 29,79 | 29,89 | -0,07% | - |
| 13.03.2024 | 29,67 | 30,12 | 29,65 | 29,91 | 0,77% | - |
| 12.03.2024 | 30,15 | 30,30 | 29,66 | 29,68 | -1,26% | - |
| 11.03.2024 | 30,50 | 30,52 | 29,82 | 30,06 | -1,54% | - |
| 08.03.2024 | 31,01 | 31,10 | 30,50 | 30,53 | -1,55% | - |
| 07.03.2024 | 30,39 | 31,03 | 29,97 | 31,01 | 1,64% | - |
| 06.03.2024 | 29,61 | 30,57 | 29,57 | 30,51 | 3,25% | - |
| 05.03.2024 | 29,58 | 29,78 | 29,37 | 29,55 | -0,51% | - |
| 04.03.2024 | 30,19 | 30,20 | 29,14 | 29,70 | -1,10% | - |
| 01.03.2024 | 29,55 | 30,03 | 29,15 | 30,03 | 1,80% | 1.100,00 |
| 29.02.2024 | 30,24 | 30,61 | 29,24 | 29,50 | -2,41% | 170,00 |
| 28.02.2024 | 31,31 | 31,40 | 29,96 | 30,23 | -3,51% | - |
| 27.02.2024 | 30,29 | 31,37 | 30,08 | 31,33 | 3,09% | - |
| 26.02.2024 | 31,11 | 31,13 | 29,66 | 30,39 | -2,28% | - |
| 23.02.2024 | 30,96 | 31,97 | 30,87 | 31,10 | 0,71% | 600,00 |
| 22.02.2024 | 32,37 | 32,37 | 28,60 | 30,88 | -6,14% | 1.200,00 |
| 21.02.2024 | 31,65 | 32,90 | 31,50 | 32,90 | 3,98% | 2.925,00 |
| 20.02.2024 | 31,77 | 31,77 | 31,26 | 31,64 | -0,44% | - |
| 19.02.2024 | 32,07 | 32,20 | 31,44 | 31,78 | -0,87% | - |
| 16.02.2024 | 31,66 | 32,19 | 31,64 | 32,06 | 1,42% | - |
| 15.02.2024 | 31,04 | 31,79 | 31,03 | 31,61 | 1,35% | 1.374,00 |
| 14.02.2024 | 30,63 | 31,25 | 30,46 | 31,19 | 1,99% | - |
| 13.02.2024 | 30,77 | 30,96 | 30,40 | 30,58 | -0,78% | - |
| 12.02.2024 | 30,75 | 31,18 | 30,61 | 30,82 | 0,13% | - |
| 09.02.2024 | 31,10 | 31,17 | 30,67 | 30,78 | -1,09% | - |
| 08.02.2024 | 31,19 | 31,63 | 31,09 | 31,12 | -0,26% | 1.100,00 |
| 07.02.2024 | 31,30 | 31,60 | 30,62 | 31,20 | -0,45% | - |
| 06.02.2024 | 30,86 | 31,34 | 30,63 | 31,34 | 1,62% | - |
| 05.02.2024 | 30,38 | 31,08 | 30,10 | 30,84 | 0,36% | - |
| 02.02.2024 | 30,67 | 31,82 | 30,61 | 30,73 | 0,20% | - |
| 01.02.2024 | 30,75 | 30,84 | 30,34 | 30,67 | -0,42% | - |
| 31.01.2024 | 30,83 | 31,29 | 30,76 | 30,80 | -0,32% | 25,00 |
| 30.01.2024 | 31,16 | 31,20 | 30,32 | 30,90 | -0,90% | - |
| 29.01.2024 | 31,11 | 31,41 | 30,49 | 31,18 | 0,06% | - |
| 26.01.2024 | 30,69 | 31,26 | 30,16 | 31,16 | 1,17% | - |
| 25.01.2024 | 31,15 | 31,51 | 30,40 | 30,80 | -1,03% | 1.700,00 |
| 24.01.2024 | 27,84 | 31,27 | 27,82 | 31,12 | 12,96% | - |
| 23.01.2024 | 27,06 | 27,75 | 27,04 | 27,55 | 2,15% | - |
| 22.01.2024 | 26,14 | 27,63 | 26,14 | 26,97 | 3,21% | - |
| 19.01.2024 | 25,67 | 26,15 | 25,64 | 26,13 | 1,79% | - |
| 18.01.2024 | 25,40 | 25,69 | 25,16 | 25,67 | 1,30% | - |
| 17.01.2024 | 25,66 | 25,72 | 24,97 | 25,34 | -1,67% | - |
| 16.01.2024 | 26,12 | 26,19 | 25,59 | 25,77 | -1,75% | - |
| 15.01.2024 | 27,10 | 27,51 | 26,02 | 26,23 | -2,96% | - |
| 12.01.2024 | 27,34 | 27,36 | 26,86 | 27,03 | -0,95% | - |
| 11.01.2024 | 27,04 | 27,36 | 26,79 | 27,29 | 1,34% | - |
| 10.01.2024 | 27,06 | 27,17 | 26,84 | 26,93 | -0,85% | - |
| 09.01.2024 | 27,60 | 27,66 | 26,92 | 27,16 | -1,70% | - |
| 08.01.2024 | 27,34 | 27,65 | 27,13 | 27,63 | 0,88% | - |
| 05.01.2024 | 27,60 | 27,64 | 27,08 | 27,39 | -1,01% | - |
| 04.01.2024 | 27,18 | 27,75 | 27,07 | 27,67 | 1,92% | - |
| 03.01.2024 | 27,77 | 27,89 | 27,09 | 27,15 | -2,23% | - |
| 02.01.2024 | 28,63 | 28,68 | 27,64 | 27,77 | -1,91% | - |
| 29.12.2023 | 27,91 | 28,31 | 27,79 | 28,31 | 1,58% | - |
| 28.12.2023 | 28,28 | 28,32 | 27,85 | 27,87 | -1,31% | - |
| 27.12.2023 | 27,51 | 28,30 | 27,44 | 28,24 | 1,95% | - |
| 22.12.2023 | 27,50 | 27,93 | 27,46 | 27,70 | 0,25% | - |
| 21.12.2023 | 27,31 | 27,65 | 27,06 | 27,63 | 1,39% | - |
| 20.12.2023 | 27,54 | 27,65 | 27,23 | 27,25 | -1,02% | - |
| 19.12.2023 | 27,60 | 27,66 | 27,30 | 27,53 | -0,18% | - |
| 18.12.2023 | 27,63 | 27,71 | 27,23 | 27,58 | 0,33% | 13,00 |
| 15.12.2023 | 27,24 | 27,91 | 27,24 | 27,49 | 1,07% | 2.050,00 |
| 14.12.2023 | 26,34 | 27,31 | 26,26 | 27,20 | 3,70% | - |
| 13.12.2023 | 25,82 | 26,25 | 25,80 | 26,23 | 1,24% | - |
| 12.12.2023 | 26,20 | 26,37 | 25,76 | 25,91 | -1,07% | - |
| 11.12.2023 | 26,42 | 26,42 | 26,02 | 26,19 | -1,06% | 950,00 |
| 08.12.2023 | 26,13 | 26,47 | 26,10 | 26,47 | 0,72% | - |
| 07.12.2023 | 26,24 | 26,42 | 25,69 | 26,28 | -0,04% | - |
| 06.12.2023 | 26,16 | 26,44 | 26,12 | 26,29 | 1,27% | - |
| 05.12.2023 | 26,08 | 26,15 | 25,74 | 25,96 | -1,03% | - |
| 04.12.2023 | 26,78 | 27,17 | 26,17 | 26,23 | -2,16% | - |
| 01.12.2023 | 26,84 | 26,94 | 26,22 | 26,81 | 0,07% | - |
| 30.11.2023 | 25,85 | 26,83 | 25,72 | 26,79 | 3,72% | - |
| 29.11.2023 | 25,66 | 25,89 | 25,55 | 25,83 | 0,70% | - |
| 28.11.2023 | 25,83 | 25,84 | 25,44 | 25,65 | -0,62% | - |
| 27.11.2023 | 26,21 | 26,41 | 25,81 | 25,81 | -1,68% | - |