88,000€
-0,77%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 88,92 | 90,08 | 87,86 | 88,05 | -0,71% | 132,00 |
| 28.05.2026 | 87,72 | 89,14 | 87,38 | 88,68 | -0,92% | 306,00 |
| 27.05.2026 | 90,22 | 90,40 | 89,20 | 89,50 | -1,45% | 146,00 |
| 26.05.2026 | 91,04 | 91,04 | 89,36 | 90,82 | -0,15% | 27,00 |
| 25.05.2026 | 91,80 | 92,60 | 90,40 | 90,96 | -0,44% | 174,00 |
| 22.05.2026 | 94,12 | 94,12 | 90,56 | 91,36 | -1,38% | 1.257,00 |
| 21.05.2026 | 92,38 | 92,64 | 92,38 | 92,64 | 0,52% | 211,00 |
| 20.05.2026 | 92,06 | 92,16 | 90,92 | 92,16 | -0,63% | 899,00 |
| 19.05.2026 | 94,06 | 94,06 | 91,92 | 92,74 | -3,70% | 251,00 |
| 18.05.2026 | 95,50 | 96,30 | 95,26 | 96,30 | 0,02% | 5,00 |
| 15.05.2026 | 95,58 | 96,46 | 94,48 | 96,28 | 0,17% | 76,00 |
| 14.05.2026 | 95,66 | 96,18 | 95,66 | 96,12 | -1,07% | 25,00 |
| 13.05.2026 | 97,46 | 97,46 | 96,70 | 97,16 | 0,64% | 70,00 |
| 12.05.2026 | 98,00 | 98,00 | 95,82 | 96,54 | -0,52% | 311,00 |
| 11.05.2026 | 95,64 | 97,82 | 95,64 | 97,04 | 2,30% | 259,00 |
| 08.05.2026 | 95,22 | 95,42 | 94,04 | 94,86 | 0,13% | 73,00 |
| 07.05.2026 | 98,24 | 98,24 | 94,74 | 94,74 | -2,75% | 1.121,00 |
| 06.05.2026 | 100,40 | 100,70 | 95,76 | 97,42 | -1,72% | 453,00 |
| 05.05.2026 | 101,65 | 103,10 | 98,68 | 99,12 | -3,91% | 522,00 |
| 04.05.2026 | 102,25 | 104,05 | 100,65 | 103,15 | 2,48% | 608,00 |
| 30.04.2026 | 96,88 | 110,00 | 96,88 | 100,65 | 3,21% | 1.417,00 |
| 29.04.2026 | 98,38 | 99,00 | 97,48 | 97,52 | -0,31% | 151,00 |
| 28.04.2026 | 98,62 | 99,30 | 97,82 | 97,82 | 0,06% | 427,00 |
| 27.04.2026 | 97,62 | 98,78 | 97,62 | 97,76 | 0,89% | 31,00 |
| 24.04.2026 | 96,32 | 96,90 | 95,52 | 96,90 | 0,75% | 84,00 |
| 23.04.2026 | 95,78 | 96,18 | 95,02 | 96,18 | -0,37% | 269,00 |
| 22.04.2026 | 96,26 | 97,20 | 96,26 | 96,54 | 0,15% | 91,00 |
| 21.04.2026 | 95,30 | 96,50 | 95,00 | 96,40 | 2,66% | 4.005,00 |
| 20.04.2026 | 94,52 | 95,12 | 93,58 | 93,90 | -1,57% | 1.631,00 |
| 17.04.2026 | 98,50 | 99,44 | 94,52 | 95,40 | -3,25% | 2.559,00 |
| 16.04.2026 | 93,62 | 98,62 | 93,62 | 98,60 | 6,39% | 803,00 |
| 15.04.2026 | 90,92 | 93,30 | 90,02 | 92,68 | 2,14% | 52,00 |
| 14.04.2026 | 92,28 | 93,06 | 90,74 | 90,74 | -0,44% | 298,00 |
| 13.04.2026 | 91,14 | 91,60 | 90,72 | 91,14 | -0,09% | 437,00 |
| 10.04.2026 | 92,44 | 92,92 | 91,22 | 91,22 | -0,85% | 482,00 |
| 09.04.2026 | 90,58 | 92,58 | 90,58 | 92,00 | 2,79% | 637,00 |
| 08.04.2026 | 93,28 | 94,12 | 88,44 | 89,50 | -1,65% | 1.136,00 |
| 07.04.2026 | 89,42 | 91,12 | 89,00 | 91,00 | 2,55% | 349,00 |
| 02.04.2026 | 85,92 | 89,98 | 85,92 | 88,74 | 1,42% | 1.204,00 |
| 01.04.2026 | 90,80 | 90,80 | 86,30 | 87,50 | -3,17% | 1.416,00 |
| 31.03.2026 | 89,72 | 90,36 | 88,38 | 90,36 | 2,75% | 409,00 |
| 30.03.2026 | 85,22 | 89,74 | 83,76 | 87,94 | 3,46% | 2.221,00 |
| 27.03.2026 | 83,76 | 86,54 | 82,80 | 85,00 | 1,87% | 1.646,00 |
| 26.03.2026 | 80,96 | 85,00 | 80,70 | 83,44 | 5,78% | 650,00 |
| 25.03.2026 | 79,22 | 79,66 | 78,72 | 78,88 | -0,03% | 356,00 |
| 24.03.2026 | 77,16 | 79,02 | 76,96 | 78,90 | 5,99% | 1.741,00 |
| 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 |