140,350€
2,26%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 139,40 | 140,00 | 139,40 | 140,00 | 2,00% | 7,00 |
| 21.11.2024 | 137,35 | 137,35 | 137,25 | 137,25 | -1,12% | 93,00 |
| 20.11.2024 | 140,50 | 140,50 | 138,80 | 138,80 | -0,54% | 7,00 |
| 19.11.2024 | 139,00 | 139,65 | 139,00 | 139,55 | -0,32% | 78,00 |
| 18.11.2024 | 140,80 | 140,80 | 139,15 | 140,00 | -1,86% | 166,00 |
| 15.11.2024 | 144,65 | 144,65 | 142,65 | 142,65 | -1,99% | 16,00 |
| 14.11.2024 | 143,50 | 145,55 | 143,50 | 145,55 | 1,71% | 102,00 |
| 13.11.2024 | 144,95 | 144,95 | 141,05 | 143,10 | -1,99% | 50,00 |
| 12.11.2024 | 149,70 | 150,30 | 142,00 | 146,00 | -5,65% | 4.449,00 |
| 11.11.2024 | 155,85 | 156,40 | 154,75 | 154,75 | 1,71% | 126,00 |
| 08.11.2024 | 153,95 | 157,55 | 151,50 | 152,15 | 4,71% | 250,00 |
| 07.11.2024 | 146,25 | 146,25 | 145,30 | 145,30 | 0,76% | 3,00 |
| 06.11.2024 | 144,50 | 144,50 | 144,20 | 144,20 | -1,70% | 561,00 |
| 05.11.2024 | 146,70 | 146,70 | 146,70 | 146,70 | 0,48% | 1,00 |
| 04.11.2024 | 144,45 | 147,05 | 144,45 | 146,00 | 0,14% | 50,00 |
| 01.11.2024 | 145,80 | 145,80 | 145,80 | 145,80 | -0,24% | 1,00 |
| 31.10.2024 | 147,90 | 148,00 | 145,48 | 146,15 | -2,89% | - |
| 30.10.2024 | 150,50 | 150,50 | 150,50 | 150,50 | -0,30% | 13,00 |
| 29.10.2024 | 152,05 | 152,05 | 150,65 | 150,95 | -0,43% | 25,00 |
| 28.10.2024 | 151,60 | 151,60 | 151,60 | 151,60 | 1,52% | 63,00 |
| 25.10.2024 | 148,88 | 150,77 | 148,52 | 149,33 | 0,52% | - |
| 24.10.2024 | 148,55 | 148,55 | 148,55 | 148,55 | -0,27% | 1,00 |
| 23.10.2024 | 149,55 | 149,55 | 148,95 | 148,95 | -0,37% | 21,00 |
| 22.10.2024 | 153,63 | 153,68 | 147,55 | 149,50 | -2,29% | - |
| 21.10.2024 | 153,00 | 153,00 | 153,00 | 153,00 | 0,10% | 3,00 |
| 18.10.2024 | 152,85 | 152,85 | 152,85 | 152,85 | 3,03% | 1,00 |
| 17.10.2024 | 148,35 | 148,35 | 148,35 | 148,35 | -2,77% | 92,00 |
| 16.10.2024 | 153,35 | 153,90 | 151,52 | 152,58 | -1,63% | - |
| 15.10.2024 | 154,85 | 155,45 | 154,85 | 155,10 | 1,41% | 36,00 |
| 14.10.2024 | 152,15 | 153,70 | 152,15 | 152,95 | 0,72% | 83,00 |
| 11.10.2024 | 152,55 | 152,55 | 151,85 | 151,85 | 0,43% | 6,00 |
| 10.10.2024 | 151,60 | 151,60 | 151,20 | 151,20 | -0,69% | 44,00 |
| 09.10.2024 | 151,45 | 152,25 | 151,45 | 152,25 | 0,31% | 15,00 |
| 08.10.2024 | 150,33 | 151,95 | 149,98 | 151,77 | 0,68% | - |
| 07.10.2024 | 151,05 | 151,95 | 150,75 | 150,75 | -1,76% | 54,00 |
| 04.10.2024 | 153,45 | 153,45 | 153,45 | 153,45 | 0,20% | 1,00 |
| 03.10.2024 | 155,02 | 155,85 | 152,88 | 153,15 | -0,55% | - |
| 02.10.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -0,06% | 1,00 |
| 01.10.2024 | 156,55 | 156,60 | 154,05 | 154,10 | -1,41% | 83,00 |
| 30.09.2024 | 157,95 | 158,13 | 155,45 | 156,30 | -0,95% | - |
| 27.09.2024 | 157,80 | 157,80 | 157,80 | 157,80 | 1,81% | 7,00 |
| 26.09.2024 | 155,00 | 155,00 | 155,00 | 155,00 | 2,11% | 90,00 |
| 25.09.2024 | 151,43 | 153,02 | 151,23 | 151,80 | -0,20% | - |
| 24.09.2024 | 150,85 | 152,10 | 150,85 | 152,10 | 0,13% | 29,00 |
| 23.09.2024 | 152,60 | 152,60 | 151,90 | 151,90 | -0,72% | 2,00 |
| 20.09.2024 | 154,90 | 154,90 | 153,00 | 153,00 | -1,77% | 84,00 |
| 19.09.2024 | 155,75 | 155,75 | 155,75 | 155,75 | 0,16% | 20,00 |
| 18.09.2024 | 155,50 | 155,50 | 155,50 | 155,50 | -1,30% | 40,00 |
| 17.09.2024 | 157,40 | 157,55 | 157,40 | 157,55 | 1,42% | 2,00 |
| 16.09.2024 | 156,35 | 156,35 | 155,35 | 155,35 | -0,48% | 52,00 |
| 13.09.2024 | 156,40 | 157,85 | 156,10 | 156,10 | 1,99% | 63,00 |
| 12.09.2024 | 153,05 | 153,05 | 153,05 | 153,05 | 0,72% | 1,00 |
| 11.09.2024 | 150,95 | 151,95 | 150,95 | 151,95 | 1,06% | 31,00 |
| 10.09.2024 | 152,25 | 152,50 | 150,35 | 150,35 | 0,57% | 6,00 |
| 09.09.2024 | 148,55 | 149,50 | 148,55 | 149,50 | 0,40% | 43,00 |
| 06.09.2024 | 148,30 | 149,30 | 148,30 | 148,90 | -0,10% | 114,00 |
| 05.09.2024 | 151,00 | 151,00 | 148,40 | 149,05 | -1,55% | 14,00 |
| 04.09.2024 | 151,35 | 152,00 | 151,35 | 151,40 | -0,43% | 91,00 |
| 03.09.2024 | 149,25 | 153,90 | 149,25 | 152,05 | 3,65% | 155,00 |
| 02.09.2024 | 145,70 | 146,70 | 145,70 | 146,70 | -1,08% | 12,00 |
| 30.08.2024 | 148,30 | 148,30 | 148,30 | 148,30 | 1,23% | 1,00 |
| 29.08.2024 | 144,95 | 146,50 | 144,95 | 146,50 | 0,69% | 86,00 |
| 28.08.2024 | 145,65 | 145,65 | 144,10 | 145,50 | 0,97% | 135,00 |
| 27.08.2024 | 142,90 | 144,10 | 142,55 | 144,10 | 2,53% | 86,00 |
| 26.08.2024 | 140,55 | 140,55 | 140,55 | 140,55 | -0,95% | 1,00 |
| 23.08.2024 | 140,20 | 141,95 | 140,20 | 141,90 | 2,03% | 15,00 |
| 22.08.2024 | 141,27 | 141,68 | 139,08 | 139,08 | -1,68% | - |
| 21.08.2024 | 139,65 | 141,52 | 139,13 | 141,45 | 0,18% | - |
| 20.08.2024 | 141,30 | 141,30 | 141,20 | 141,20 | 0,75% | 122,00 |
| 19.08.2024 | 139,25 | 140,15 | 139,10 | 140,15 | 1,08% | 27,00 |
| 16.08.2024 | 138,65 | 138,65 | 138,65 | 138,65 | -0,72% | 7,00 |
| 15.08.2024 | 139,05 | 139,65 | 138,85 | 139,65 | 1,09% | 52,00 |
| 14.08.2024 | 138,05 | 138,15 | 138,05 | 138,15 | 0,44% | 330,00 |
| 13.08.2024 | 137,55 | 137,55 | 137,55 | 137,55 | -1,11% | 70,00 |
| 12.08.2024 | 138,85 | 139,10 | 138,65 | 139,10 | -0,30% | 84,00 |
| 09.08.2024 | 140,10 | 140,85 | 137,83 | 139,52 | 1,36% | - |
| 08.08.2024 | 139,00 | 139,00 | 137,65 | 137,65 | -2,79% | 5,00 |
| 07.08.2024 | 138,50 | 142,45 | 138,25 | 141,60 | 2,46% | 282,00 |
| 06.08.2024 | 136,80 | 138,20 | 136,20 | 138,20 | -0,25% | 5,00 |
| 05.08.2024 | 138,75 | 139,15 | 134,90 | 138,55 | -2,70% | 200,00 |
| 02.08.2024 | 140,10 | 146,05 | 139,30 | 142,40 | 7,55% | 629,00 |
| 01.08.2024 | 132,40 | 132,40 | 132,40 | 132,40 | -0,45% | 1,00 |
| 31.07.2024 | 133,68 | 135,20 | 132,45 | 133,00 | -0,30% | - |
| 30.07.2024 | 133,40 | 133,40 | 133,40 | 133,40 | 1,48% | 100,00 |
| 29.07.2024 | 131,88 | 132,38 | 131,08 | 131,45 | -0,10% | - |
| 26.07.2024 | 130,18 | 131,75 | 129,43 | 131,58 | 2,31% | - |
| 25.07.2024 | 129,45 | 129,45 | 128,60 | 128,60 | -3,45% | 119,00 |
| 24.07.2024 | 132,40 | 133,20 | 132,40 | 133,20 | 0,34% | 2,00 |
| 23.07.2024 | 133,35 | 133,35 | 132,75 | 132,75 | -0,19% | 2,00 |
| 22.07.2024 | 130,45 | 133,35 | 130,30 | 133,00 | 2,19% | - |
| 19.07.2024 | 130,15 | 130,15 | 130,15 | 130,15 | -1,68% | 10,00 |
| 18.07.2024 | 131,90 | 134,43 | 131,13 | 132,38 | 0,67% | - |
| 17.07.2024 | 130,00 | 131,50 | 130,00 | 131,50 | 0,31% | 30,00 |
| 16.07.2024 | 130,65 | 131,20 | 130,65 | 131,10 | -0,64% | 61,00 |
| 15.07.2024 | 131,95 | 131,95 | 131,95 | 131,95 | -0,26% | 2,00 |
| 12.07.2024 | 127,75 | 132,30 | 126,75 | 132,30 | 1,34% | 202,00 |
| 11.07.2024 | 130,40 | 130,55 | 130,40 | 130,55 | 1,28% | 2,00 |
| 10.07.2024 | 128,65 | 130,00 | 128,65 | 128,90 | -1,00% | 6,00 |
| 09.07.2024 | 130,45 | 130,45 | 129,70 | 130,20 | -1,18% | 166,00 |
| 08.07.2024 | 131,75 | 131,75 | 131,75 | 131,75 | 0,32% | 1,00 |