79,480€
1,25%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 79,36 | 79,52 | 79,30 | 79,48 | 1,25% | - |
| 03.02.2026 | 80,08 | 80,08 | 77,60 | 78,50 | -1,31% | 568,00 |
| 02.02.2026 | 77,96 | 79,54 | 77,68 | 79,54 | 2,05% | 721,00 |
| 30.01.2026 | 79,10 | 79,54 | 77,94 | 77,94 | -0,99% | 1.270,00 |
| 29.01.2026 | 79,10 | 80,60 | 77,50 | 78,72 | -1,18% | 651,00 |
| 28.01.2026 | 77,92 | 80,18 | 77,92 | 79,66 | 2,81% | 2.674,00 |
| 27.01.2026 | 77,50 | 78,26 | 76,72 | 77,48 | 0,26% | 1.133,00 |
| 26.01.2026 | 77,52 | 77,94 | 76,98 | 77,28 | 0,44% | 382,00 |
| 23.01.2026 | 76,78 | 78,06 | 76,60 | 76,94 | -0,13% | 1.560,00 |
| 22.01.2026 | 78,30 | 78,30 | 76,74 | 77,04 | -2,11% | 1.006,00 |
| 21.01.2026 | 72,92 | 78,70 | 72,92 | 78,70 | 8,28% | 1.801,00 |
| 20.01.2026 | 74,22 | 74,22 | 71,72 | 72,68 | -2,57% | 904,00 |
| 19.01.2026 | 76,66 | 76,66 | 73,90 | 74,60 | -4,04% | 4.316,00 |
| 16.01.2026 | 82,12 | 82,12 | 77,06 | 77,74 | -4,57% | 2.439,00 |
| 15.01.2026 | 80,00 | 81,46 | 78,30 | 81,46 | 1,98% | 704,00 |
| 14.01.2026 | 76,34 | 79,96 | 76,26 | 79,88 | 4,12% | 1.811,00 |
| 13.01.2026 | 78,42 | 78,42 | 76,22 | 76,72 | -1,67% | 1.139,00 |
| 12.01.2026 | 77,18 | 78,46 | 76,64 | 78,02 | 0,18% | 2.275,00 |
| 09.01.2026 | 77,78 | 78,46 | 77,10 | 77,88 | 0,85% | 1.518,00 |
| 08.01.2026 | 77,66 | 77,66 | 75,16 | 77,22 | -0,85% | 4.424,00 |
| 07.01.2026 | 79,70 | 79,72 | 77,18 | 77,88 | -2,21% | 1.142,00 |
| 06.01.2026 | 78,54 | 79,64 | 77,50 | 79,64 | 0,28% | 1.573,00 |
| 05.01.2026 | 78,24 | 79,42 | 77,34 | 79,42 | 1,28% | 987,00 |
| 02.01.2026 | 78,00 | 78,42 | 76,88 | 78,42 | 1,58% | 2.849,00 |
| 30.12.2025 | 76,78 | 77,20 | 76,78 | 77,20 | 0,21% | 664,00 |
| 29.12.2025 | 76,42 | 77,56 | 75,58 | 77,04 | 1,82% | 3.191,00 |
| 23.12.2025 | 76,10 | 76,74 | 75,08 | 75,66 | -0,99% | 549,00 |
| 22.12.2025 | 79,06 | 79,10 | 75,68 | 76,42 | -1,27% | 1.380,00 |
| 19.12.2025 | 78,38 | 78,38 | 76,88 | 77,40 | -1,05% | 629,00 |
| 18.12.2025 | 77,38 | 79,26 | 77,38 | 78,22 | 2,09% | 1.310,00 |
| 17.12.2025 | 75,82 | 77,42 | 75,82 | 76,62 | -0,91% | 626,00 |
| 16.12.2025 | 75,90 | 77,32 | 75,40 | 77,32 | 1,02% | 244,00 |
| 15.12.2025 | 77,70 | 77,70 | 75,88 | 76,54 | -1,29% | 554,00 |
| 12.12.2025 | 76,62 | 77,54 | 75,50 | 77,54 | 1,41% | 158,00 |
| 11.12.2025 | 74,88 | 76,46 | 73,84 | 76,46 | 2,77% | 257,00 |
| 10.12.2025 | 73,82 | 74,54 | 73,82 | 74,40 | -0,40% | 354,00 |
| 09.12.2025 | 75,34 | 75,34 | 74,16 | 74,70 | -0,19% | 622,00 |
| 08.12.2025 | 75,22 | 75,70 | 74,60 | 74,84 | -2,75% | 100,00 |
| 05.12.2025 | 76,50 | 77,20 | 76,42 | 76,96 | 1,08% | 310,00 |
| 04.12.2025 | 75,36 | 76,60 | 75,36 | 76,14 | 0,61% | 133,00 |
| 03.12.2025 | 75,86 | 75,96 | 75,20 | 75,68 | -0,50% | 646,00 |
| 02.12.2025 | 76,12 | 77,14 | 76,06 | 76,06 | -0,91% | 648,00 |
| 01.12.2025 | 76,06 | 76,76 | 76,06 | 76,76 | -0,31% | 418,00 |
| 28.11.2025 | 77,96 | 77,96 | 76,98 | 77,00 | -2,80% | 704,00 |
| 27.11.2025 | 79,00 | 79,60 | 79,00 | 79,22 | 0,33% | 954,00 |
| 26.11.2025 | 79,74 | 80,00 | 78,68 | 78,96 | -0,45% | 653,00 |
| 25.11.2025 | 77,70 | 79,46 | 77,42 | 79,32 | 2,69% | 353,00 |
| 24.11.2025 | 79,16 | 79,60 | 77,24 | 77,24 | -2,43% | 463,00 |
| 21.11.2025 | 75,44 | 79,16 | 75,44 | 79,16 | 5,21% | 484,00 |
| 20.11.2025 | 76,78 | 76,78 | 75,02 | 75,24 | -1,90% | 561,00 |
| 19.11.2025 | 75,26 | 76,70 | 74,86 | 76,70 | 2,95% | 947,00 |
| 18.11.2025 | 74,10 | 75,32 | 73,80 | 74,50 | 0,03% | 1.180,00 |
| 17.11.2025 | 78,66 | 78,66 | 73,90 | 74,48 | -4,71% | 3.760,00 |
| 14.11.2025 | 81,60 | 81,60 | 78,16 | 78,16 | -4,94% | 1.341,00 |
| 13.11.2025 | 82,30 | 83,12 | 82,22 | 82,22 | -0,41% | 279,00 |
| 12.11.2025 | 84,24 | 84,24 | 81,78 | 82,56 | -1,90% | 544,00 |
| 11.11.2025 | 83,26 | 84,16 | 82,86 | 84,16 | 2,36% | 633,00 |
| 10.11.2025 | 84,42 | 84,42 | 81,96 | 82,22 | -0,46% | 808,00 |
| 07.11.2025 | 81,98 | 83,26 | 81,68 | 82,60 | -0,07% | 374,00 |
| 06.11.2025 | 89,24 | 89,40 | 80,66 | 82,66 | -7,00% | 2.280,00 |
| 05.11.2025 | 86,84 | 88,96 | 86,84 | 88,88 | 2,42% | 484,00 |
| 04.11.2025 | 88,22 | 88,22 | 86,52 | 86,78 | -2,84% | 156,00 |
| 03.11.2025 | 90,56 | 91,06 | 87,98 | 89,32 | -0,76% | 380,00 |
| 31.10.2025 | 90,62 | 90,80 | 90,00 | 90,00 | -0,53% | 156,00 |
| 30.10.2025 | 90,80 | 91,00 | 90,36 | 90,48 | -0,07% | 268,00 |
| 29.10.2025 | 91,72 | 92,32 | 90,52 | 90,54 | -2,65% | 184,00 |
| 28.10.2025 | 94,00 | 94,00 | 92,14 | 93,00 | -1,25% | 55,00 |
| 27.10.2025 | 95,08 | 96,00 | 93,30 | 94,18 | -1,32% | 173,00 |
| 24.10.2025 | 95,34 | 95,44 | 94,60 | 95,44 | 1,32% | 191,00 |
| 23.10.2025 | 93,74 | 94,80 | 93,74 | 94,20 | 0,47% | 146,00 |
| 22.10.2025 | 93,80 | 94,12 | 93,56 | 93,76 | -2,25% | 369,00 |
| 21.10.2025 | 93,06 | 96,20 | 92,98 | 95,92 | 2,98% | 836,00 |
| 20.10.2025 | 91,52 | 93,14 | 91,08 | 93,14 | 1,88% | 1.216,00 |
| 17.10.2025 | 88,00 | 91,42 | 87,98 | 91,42 | 1,58% | 250,00 |
| 16.10.2025 | 88,64 | 90,00 | 88,60 | 90,00 | 1,12% | 253,00 |
| 15.10.2025 | 89,04 | 89,04 | 88,54 | 89,00 | 0,84% | 355,00 |
| 14.10.2025 | 88,54 | 88,54 | 88,02 | 88,26 | -1,30% | 477,00 |
| 13.10.2025 | 89,02 | 89,58 | 88,30 | 89,42 | 1,59% | 936,00 |
| 10.10.2025 | 91,82 | 91,82 | 87,84 | 88,02 | -3,85% | 623,00 |
| 09.10.2025 | 91,48 | 92,30 | 90,88 | 91,54 | 0,22% | 149,00 |
| 08.10.2025 | 92,60 | 92,60 | 90,26 | 91,34 | -0,37% | 274,00 |
| 07.10.2025 | 93,18 | 93,20 | 91,62 | 91,68 | -1,74% | 479,00 |
| 06.10.2025 | 92,44 | 93,36 | 91,62 | 93,30 | -0,38% | 800,00 |
| 03.10.2025 | 92,02 | 93,66 | 91,50 | 93,66 | 1,85% | 146,00 |
| 02.10.2025 | 91,60 | 91,96 | 90,96 | 91,96 | 1,03% | 812,00 |
| 01.10.2025 | 89,22 | 91,02 | 89,22 | 91,02 | 2,85% | 156,00 |
| 30.09.2025 | 87,66 | 88,50 | 87,30 | 88,50 | 0,61% | 265,00 |
| 29.09.2025 | 87,66 | 88,10 | 87,54 | 87,96 | 0,18% | 262,00 |
| 26.09.2025 | 87,56 | 87,92 | 87,02 | 87,80 | -0,50% | 1.066,00 |
| 25.09.2025 | 91,66 | 91,66 | 88,20 | 88,24 | -3,20% | 1.339,00 |
| 24.09.2025 | 91,40 | 91,62 | 90,58 | 91,16 | -2,10% | 567,00 |
| 23.09.2025 | 93,14 | 93,44 | 92,16 | 93,12 | 0,87% | 179,00 |
| 22.09.2025 | 92,62 | 93,52 | 91,50 | 92,32 | -1,20% | 759,00 |
| 19.09.2025 | 92,76 | 93,44 | 91,66 | 93,44 | 0,97% | 390,00 |
| 18.09.2025 | 92,50 | 93,14 | 92,32 | 92,54 | 0,72% | 426,00 |
| 17.09.2025 | 91,96 | 91,96 | 90,74 | 91,88 | 0,37% | 378,00 |
| 16.09.2025 | 91,84 | 92,06 | 91,48 | 91,54 | 0,64% | 584,00 |
| 15.09.2025 | 92,34 | 92,34 | 90,96 | 90,96 | -1,37% | 108,00 |
| 12.09.2025 | 93,18 | 93,18 | 91,60 | 92,22 | 0,65% | 83,00 |
| 11.09.2025 | 91,65 | 92,30 | 90,20 | 91,62 | -0,09% | 449,00 |