1,270€
-2,31%
Echtzeit-Aktienkurs Imdex Ltd.
Bid:
Ask:
Aktienkurse zur Imdex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,27 | 1,31 | 1,27 | 1,30 | 0,00% | - |
| 24.04.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,76% | - |
| 23.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 22.04.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 4,38% | - |
| 19.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,71% | 800,00 |
| 18.04.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -1,53% | - |
| 17.04.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 0,77% | - |
| 16.04.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -5,11% | - |
| 15.04.2024 | 1,35 | 1,38 | 1,35 | 1,37 | 0,74% | - |
| 12.04.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -2,86% | - |
| 11.04.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,00% | - |
| 10.04.2024 | 1,41 | 1,41 | 1,39 | 1,40 | 1,45% | - |
| 09.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,47% | - |
| 08.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 05.04.2024 | 1,38 | 1,43 | 1,38 | 1,42 | -4,07% | - |
| 04.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 3,51% | - |
| 03.04.2024 | 1,39 | 1,43 | 1,39 | 1,43 | -0,70% | - |
| 02.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,50% | - |
| 28.03.2024 | 1,37 | 1,40 | 1,37 | 1,40 | -0,71% | - |
| 27.03.2024 | 1,41 | 1,41 | 1,40 | 1,41 | 0,36% | - |
| 26.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,72% | - |
| 25.03.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,36% | - |
| 22.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 21.03.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 2,24% | - |
| 20.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 19.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 18.03.2024 | 1,32 | 1,32 | 1,31 | 1,32 | 1,15% | - |
| 15.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | - |
| 14.03.2024 | 1,26 | 1,29 | 1,26 | 1,29 | -1,53% | - |
| 13.03.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 1,16% | - |
| 12.03.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 11.03.2024 | 1,25 | 1,29 | 1,25 | 1,29 | -3,38% | - |
| 08.03.2024 | 1,30 | 1,34 | 1,30 | 1,33 | 1,14% | - |
| 07.03.2024 | 1,27 | 1,32 | 1,27 | 1,32 | -2,23% | - |
| 06.03.2024 | 1,30 | 1,35 | 1,30 | 1,35 | 4,26% | - |
| 05.03.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 5,31% | - |
| 04.03.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 01.03.2024 | 1,22 | 1,22 | 1,21 | 1,22 | -3,57% | - |
| 29.02.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 4,13% | - |
| 28.02.2024 | 1,19 | 1,22 | 1,19 | 1,21 | -2,02% | - |
| 27.02.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 2,07% | - |
| 26.02.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 4,31% | - |
| 23.02.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 22.02.2024 | 1,16 | 1,17 | 1,16 | 1,16 | -2,11% | - |
| 21.02.2024 | 1,17 | 1,20 | 1,17 | 1,19 | -2,07% | - |
| 20.02.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 8,04% | - |
| 19.02.2024 | 1,15 | 1,15 | 1,12 | 1,12 | 15,70% | - |
| 16.02.2024 | 0,95 | 0,97 | 0,95 | 0,97 | 3,75% | - |
| 15.02.2024 | 0,91 | 0,94 | 0,91 | 0,93 | 0,32% | - |
| 14.02.2024 | 0,92 | 0,93 | 0,92 | 0,93 | 2,42% | - |
| 13.02.2024 | 0,91 | 0,93 | 0,90 | 0,91 | -3,92% | - |
| 12.02.2024 | 0,94 | 0,95 | 0,94 | 0,95 | -2,58% | - |
| 09.02.2024 | 0,95 | 0,97 | 0,95 | 0,97 | 1,04% | - |
| 08.02.2024 | 0,97 | 0,97 | 0,96 | 0,96 | -3,52% | - |
| 07.02.2024 | 1,00 | 1,00 | 0,99 | 1,00 | 2,37% | - |
| 06.02.2024 | 0,97 | 0,97 | 0,96 | 0,97 | 1,78% | - |
| 05.02.2024 | 0,96 | 0,96 | 0,95 | 0,96 | -3,34% | - |
| 02.02.2024 | 0,98 | 1,00 | 0,98 | 0,99 | -1,20% | - |
| 01.02.2024 | 0,98 | 1,00 | 0,98 | 1,00 | -0,99% | - |
| 31.01.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -2,42% | - |
| 30.01.2024 | 1,01 | 1,04 | 1,01 | 1,04 | -1,90% | - |
| 29.01.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 0,48% | - |
| 26.01.2024 | 1,05 | 1,06 | 1,05 | 1,05 | 0,48% | - |
| 25.01.2024 | 1,02 | 1,06 | 1,02 | 1,05 | 1,46% | - |
| 24.01.2024 | 1,03 | 1,04 | 1,03 | 1,03 | 1,18% | - |
| 23.01.2024 | 1,00 | 1,02 | 1,00 | 1,02 | 2,31% | - |
| 22.01.2024 | 0,97 | 1,00 | 0,97 | 1,00 | -3,86% | - |
| 19.01.2024 | 1,01 | 1,04 | 1,01 | 1,04 | -1,43% | - |
| 18.01.2024 | 1,01 | 1,05 | 1,01 | 1,05 | 2,44% | - |
| 17.01.2024 | 1,03 | 1,03 | 1,02 | 1,03 | -1,91% | - |
| 16.01.2024 | 1,05 | 1,05 | 1,04 | 1,05 | -0,48% | - |
| 15.01.2024 | 1,03 | 1,06 | 1,03 | 1,05 | 0,48% | - |
| 12.01.2024 | 1,02 | 1,06 | 1,02 | 1,05 | -0,95% | - |
| 11.01.2024 | 1,04 | 1,07 | 1,04 | 1,06 | -0,94% | - |
| 10.01.2024 | 1,04 | 1,08 | 1,04 | 1,07 | -2,74% | - |
| 09.01.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 0,92% | - |
| 08.01.2024 | 1,05 | 1,09 | 1,05 | 1,09 | -0,91% | - |
| 05.01.2024 | 1,07 | 1,11 | 1,07 | 1,10 | -0,90% | - |
| 04.01.2024 | 1,09 | 1,12 | 1,09 | 1,11 | -2,64% | - |
| 03.01.2024 | 1,12 | 1,15 | 1,12 | 1,14 | -0,87% | - |
| 02.01.2024 | 1,16 | 1,17 | 1,15 | 1,15 | 0,88% | - |
| 29.12.2023 | 1,17 | 1,17 | 1,14 | 1,14 | -2,58% | - |
| 28.12.2023 | 1,17 | 1,17 | 1,16 | 1,17 | -1,69% | - |
| 27.12.2023 | 1,19 | 1,19 | 1,18 | 1,19 | 1,28% | - |
| 22.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 21.12.2023 | 1,19 | 1,19 | 1,18 | 1,19 | 3,03% | - |
| 20.12.2023 | 1,18 | 1,19 | 1,16 | 1,16 | -1,70% | - |
| 19.12.2023 | 1,16 | 1,18 | 1,16 | 1,18 | 2,17% | - |
| 18.12.2023 | 1,15 | 1,19 | 1,15 | 1,15 | 0,00% | - |
| 15.12.2023 | 1,13 | 1,17 | 1,13 | 1,15 | -0,43% | - |
| 14.12.2023 | 1,16 | 1,16 | 1,15 | 1,16 | 0,43% | - |
| 13.12.2023 | 1,12 | 1,15 | 1,12 | 1,15 | 3,14% | - |
| 12.12.2023 | 1,12 | 1,13 | 1,11 | 1,12 | -1,76% | - |
| 11.12.2023 | 1,10 | 1,14 | 1,10 | 1,14 | -1,73% | - |
| 08.12.2023 | 1,15 | 1,16 | 1,15 | 1,16 | 5,00% | - |
| 07.12.2023 | 1,10 | 1,14 | 1,10 | 1,10 | -6,38% | - |
| 06.12.2023 | 1,16 | 1,19 | 1,16 | 1,18 | 5,86% | - |
| 05.12.2023 | 1,14 | 1,15 | 1,11 | 1,11 | -3,90% | - |
| 04.12.2023 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 01.12.2023 | 1,10 | 1,16 | 1,10 | 1,16 | 5,96% | - |