73,680€
-0,86%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 69,38 | 74,94 | 68,54 | 74,44 | 7,60% | 868,00 |
| 20.03.2026 | 70,00 | 70,62 | 68,24 | 69,18 | -2,37% | 1.435,00 |
| 19.03.2026 | 70,76 | 71,02 | 70,22 | 70,86 | -1,39% | 77,00 |
| 18.03.2026 | 73,44 | 73,52 | 71,86 | 71,86 | -2,84% | 307,00 |
| 17.03.2026 | 72,86 | 74,06 | 72,60 | 73,96 | -0,27% | 46,00 |
| 16.03.2026 | 76,38 | 76,38 | 73,48 | 74,16 | -1,46% | 1.556,00 |
| 13.03.2026 | 74,14 | 75,98 | 74,14 | 75,26 | 0,21% | 2.821,00 |
| 12.03.2026 | 72,22 | 75,10 | 71,82 | 75,10 | 3,82% | 2.012,00 |
| 11.03.2026 | 70,82 | 72,34 | 70,82 | 72,34 | 3,61% | 98,00 |
| 10.03.2026 | 72,52 | 72,72 | 69,82 | 69,82 | -3,22% | 1.076,00 |
| 09.03.2026 | 70,68 | 72,14 | 69,48 | 72,14 | 0,67% | 619,00 |
| 06.03.2026 | 73,00 | 73,00 | 71,64 | 71,66 | -2,58% | 369,00 |
| 05.03.2026 | 71,70 | 73,56 | 70,34 | 73,56 | 1,77% | 1.595,00 |
| 04.03.2026 | 74,72 | 74,72 | 71,60 | 72,28 | -5,34% | 1.958,00 |
| 03.03.2026 | 77,06 | 77,06 | 74,80 | 76,36 | -1,27% | 1.461,00 |
| 02.03.2026 | 79,28 | 79,68 | 77,34 | 77,34 | -5,38% | 3.097,00 |
| 27.02.2026 | 79,10 | 81,74 | 77,38 | 81,74 | 2,97% | 454,00 |
| 26.02.2026 | 78,46 | 80,18 | 78,08 | 79,38 | 1,85% | 4.733,00 |
| 25.02.2026 | 79,94 | 79,94 | 77,52 | 77,94 | -3,66% | 3.044,00 |
| 24.02.2026 | 81,48 | 81,88 | 80,90 | 80,90 | -0,69% | 252,00 |
| 23.02.2026 | 85,04 | 85,04 | 81,46 | 81,46 | -4,64% | 1.188,00 |
| 20.02.2026 | 84,26 | 85,42 | 84,26 | 85,42 | 1,18% | 539,00 |
| 19.02.2026 | 85,54 | 88,28 | 84,14 | 84,42 | -0,26% | 862,00 |
| 18.02.2026 | 86,98 | 86,98 | 75,80 | 84,64 | -4,68% | 8.542,00 |
| 17.02.2026 | 88,64 | 89,40 | 88,64 | 88,80 | 1,25% | 375,00 |
| 16.02.2026 | 92,20 | 92,20 | 87,68 | 87,70 | -3,92% | 116,00 |
| 13.02.2026 | 90,30 | 92,20 | 90,24 | 91,28 | -1,38% | 537,00 |
| 12.02.2026 | 95,26 | 95,26 | 91,00 | 92,56 | -2,18% | 671,00 |
| 11.02.2026 | 94,30 | 95,54 | 92,24 | 94,62 | 0,23% | 2.366,00 |
| 10.02.2026 | 86,44 | 96,00 | 86,44 | 94,40 | 9,59% | 1.894,00 |
| 09.02.2026 | 87,00 | 87,00 | 84,26 | 86,14 | 0,02% | 135,00 |
| 06.02.2026 | 88,16 | 88,16 | 86,12 | 86,12 | -3,00% | 872,00 |
| 05.02.2026 | 86,52 | 88,80 | 85,02 | 88,78 | 2,95% | 1.107,00 |
| 04.02.2026 | 82,20 | 88,02 | 82,20 | 86,24 | 9,86% | 3.446,00 |
| 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 |