23,740€
-1,41%
Echtzeit-Aktienkurs IMERYS SA INH. EO 2
Bid:
Ask:
Aktienkurse zur IMERYS SA INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 24,13 | 24,34 | 23,72 | 23,74 | -1,41% | 1.645,00 |
| 09.09.2026 | 24,47 | 24,68 | 24,06 | 24,08 | -1,51% | 910,00 |
| 08.09.2026 | 24,62 | 24,82 | 24,44 | 24,45 | -0,89% | 290,00 |
| 07.09.2026 | 24,31 | 24,99 | 24,08 | 24,67 | 1,40% | 80,00 |
| 04.09.2026 | 24,68 | 24,70 | 24,22 | 24,33 | -1,46% | - |
| 03.09.2026 | 25,00 | 25,27 | 24,65 | 24,69 | -1,28% | - |
| 02.09.2026 | 24,88 | 25,15 | 24,46 | 25,01 | 0,52% | 2.145,00 |
| 01.09.2026 | 24,90 | 25,02 | 24,56 | 24,88 | 0,04% | 160,00 |
| 31.08.2026 | 24,49 | 24,90 | 24,48 | 24,87 | 0,85% | 1.500,00 |
| 28.08.2026 | 24,00 | 24,85 | 24,00 | 24,66 | 2,75% | 306,00 |
| 27.08.2026 | 24,44 | 24,47 | 23,74 | 24,00 | -1,36% | 730,00 |
| 26.08.2026 | 24,08 | 24,57 | 24,06 | 24,33 | 1,08% | 4.128,00 |
| 25.08.2026 | 23,53 | 24,16 | 23,43 | 24,07 | 2,60% | - |
| 24.08.2026 | 23,48 | 23,92 | 23,45 | 23,46 | -0,21% | - |
| 21.08.2026 | 23,19 | 23,57 | 23,18 | 23,51 | 1,64% | - |
| 20.08.2026 | 23,34 | 23,39 | 23,05 | 23,13 | -1,11% | 14,00 |
| 19.08.2026 | 23,12 | 23,59 | 23,09 | 23,39 | 4,98% | 16,00 |
| 05.05.2026 | 22,22 | 22,33 | 21,98 | 22,28 | 0,41% | - |
| 04.05.2026 | 22,28 | 22,53 | 21,97 | 22,19 | -0,31% | 1.269,00 |
| 30.04.2026 | 21,26 | 22,44 | 20,28 | 22,26 | 4,16% | 1.571,00 |
| 29.04.2026 | 21,73 | 21,75 | 21,14 | 21,37 | -1,25% | 2.166,00 |
| 28.04.2026 | 22,33 | 22,35 | 21,60 | 21,64 | -3,22% | 2.900,00 |
| 27.04.2026 | 21,97 | 22,41 | 21,93 | 22,36 | 1,59% | 56,00 |
| 24.04.2026 | 22,17 | 22,28 | 21,93 | 22,01 | -0,63% | - |
| 23.04.2026 | 22,09 | 22,45 | 21,88 | 22,15 | -0,18% | 182,00 |
| 22.04.2026 | 22,30 | 22,50 | 22,10 | 22,19 | 0,18% | - |
| 21.04.2026 | 22,43 | 22,52 | 22,08 | 22,15 | -1,20% | 15,00 |
| 20.04.2026 | 22,53 | 22,63 | 22,24 | 22,42 | -1,71% | 731,00 |
| 17.04.2026 | 22,17 | 22,86 | 22,10 | 22,81 | 2,98% | 380,00 |
| 16.04.2026 | 21,96 | 22,41 | 21,96 | 22,15 | 1,14% | - |
| 15.04.2026 | 21,78 | 22,00 | 21,68 | 21,90 | 0,18% | - |
| 14.04.2026 | 21,40 | 22,00 | 21,40 | 21,86 | 1,82% | - |
| 13.04.2026 | 21,29 | 21,58 | 21,16 | 21,47 | -0,37% | - |
| 10.04.2026 | 21,04 | 21,75 | 21,00 | 21,55 | 2,57% | 56,00 |
| 09.04.2026 | 21,21 | 21,25 | 20,84 | 21,01 | -1,41% | 56,00 |
| 08.04.2026 | 20,76 | 21,57 | 20,60 | 21,31 | 6,07% | 3.500,00 |
| 07.04.2026 | 20,21 | 20,46 | 19,70 | 20,09 | -0,64% | 279,00 |
| 02.04.2026 | 20,53 | 20,59 | 19,93 | 20,22 | -3,62% | 1.068,00 |
| 01.04.2026 | 21,78 | 21,96 | 20,55 | 20,98 | -3,45% | - |
| 31.03.2026 | 21,52 | 21,77 | 21,26 | 21,73 | 1,83% | - |
| 30.03.2026 | 21,01 | 21,51 | 20,99 | 21,34 | 1,86% | - |
| 27.03.2026 | 21,77 | 21,77 | 20,93 | 20,95 | -3,46% | 2.300,00 |
| 26.03.2026 | 21,43 | 22,06 | 21,35 | 21,70 | 0,60% | 6,00 |
| 25.03.2026 | 21,31 | 22,11 | 21,25 | 21,57 | 1,22% | 712,00 |
| 24.03.2026 | 20,71 | 21,53 | 20,71 | 21,31 | 1,91% | - |
| 23.03.2026 | 20,38 | 21,42 | 19,93 | 20,91 | 1,55% | 514,00 |
| 20.03.2026 | 21,10 | 21,32 | 20,44 | 20,59 | -2,65% | - |
| 19.03.2026 | 21,67 | 21,70 | 20,94 | 21,15 | -2,31% | - |
| 18.03.2026 | 22,06 | 22,08 | 21,56 | 21,65 | -1,19% | - |
| 17.03.2026 | 21,63 | 22,03 | 21,46 | 21,91 | 0,64% | 435,00 |
| 16.03.2026 | 21,61 | 21,83 | 21,49 | 21,77 | 1,49% | - |
| 13.03.2026 | 22,14 | 22,15 | 21,32 | 21,45 | -3,07% | 60,00 |
| 12.03.2026 | 22,25 | 22,52 | 22,07 | 22,13 | -1,60% | 489,00 |
| 11.03.2026 | 22,46 | 22,79 | 22,23 | 22,49 | 0,36% | - |
| 10.03.2026 | 21,99 | 22,71 | 21,95 | 22,41 | 1,54% | 4.091,00 |
| 09.03.2026 | 21,25 | 22,09 | 21,10 | 22,07 | 1,05% | 289,00 |
| 06.03.2026 | 22,67 | 22,72 | 21,78 | 21,84 | -3,15% | 84,00 |
| 05.03.2026 | 22,78 | 23,17 | 22,38 | 22,55 | -1,83% | - |
| 04.03.2026 | 22,40 | 22,98 | 22,05 | 22,97 | 1,77% | - |
| 03.03.2026 | 23,31 | 23,33 | 21,97 | 22,57 | -4,00% | 2.666,00 |
| 02.03.2026 | 23,92 | 24,15 | 23,41 | 23,51 | -3,69% | 504,00 |
| 27.02.2026 | 24,92 | 25,03 | 24,34 | 24,41 | -2,16% | 28,00 |
| 26.02.2026 | 24,71 | 25,01 | 24,42 | 24,95 | 0,81% | - |
| 25.02.2026 | 24,56 | 24,75 | 24,05 | 24,75 | 0,90% | - |
| 24.02.2026 | 24,25 | 24,71 | 24,01 | 24,53 | 1,15% | 6.016,00 |
| 23.02.2026 | 23,55 | 24,27 | 23,07 | 24,25 | 2,54% | 281,00 |
| 20.02.2026 | 24,80 | 24,80 | 23,38 | 23,65 | -6,85% | 26.915,00 |
| 19.02.2026 | 26,10 | 26,12 | 25,30 | 25,39 | -2,72% | 1.683,00 |
| 18.02.2026 | 25,66 | 26,26 | 25,61 | 26,10 | 1,87% | - |
| 17.02.2026 | 25,82 | 26,03 | 25,54 | 25,62 | -0,93% | - |
| 16.02.2026 | 26,27 | 26,45 | 25,85 | 25,86 | -1,45% | - |
| 13.02.2026 | 26,78 | 26,84 | 26,09 | 26,24 | -2,05% | 197,00 |
| 12.02.2026 | 27,76 | 28,25 | 26,61 | 26,79 | -3,42% | 56,00 |
| 11.02.2026 | 27,59 | 28,52 | 27,56 | 27,74 | 0,58% | 4.503,00 |
| 10.02.2026 | 27,52 | 27,73 | 27,40 | 27,58 | 0,11% | - |
| 09.02.2026 | 27,35 | 27,59 | 27,07 | 27,55 | 0,88% | 58,00 |
| 06.02.2026 | 27,26 | 27,35 | 26,80 | 27,31 | 0,18% | 2.268,00 |
| 05.02.2026 | 27,98 | 27,98 | 27,02 | 27,26 | -2,22% | 1.773,00 |
| 04.02.2026 | 26,94 | 28,30 | 26,94 | 27,88 | 3,53% | 2.170,00 |
| 03.02.2026 | 26,52 | 27,20 | 26,38 | 26,93 | 1,78% | 840,00 |
| 02.02.2026 | 26,02 | 26,78 | 25,87 | 26,46 | 0,95% | 602,00 |
| 30.01.2026 | 26,59 | 26,66 | 25,94 | 26,21 | -1,58% | 35,00 |
| 29.01.2026 | 26,31 | 26,72 | 25,90 | 26,63 | 1,52% | - |
| 28.01.2026 | 26,58 | 26,60 | 26,14 | 26,23 | -0,53% | - |
| 27.01.2026 | 26,58 | 26,68 | 26,21 | 26,37 | -0,49% | 28,00 |
| 26.01.2026 | 26,09 | 26,73 | 26,09 | 26,50 | 1,49% | 642,00 |
| 23.01.2026 | 25,91 | 26,15 | 25,87 | 26,11 | 0,77% | - |
| 22.01.2026 | 25,93 | 26,18 | 25,53 | 25,91 | 0,23% | 4.194,00 |
| 21.01.2026 | 24,32 | 25,96 | 24,32 | 25,85 | 6,55% | 700,00 |
| 20.01.2026 | 24,80 | 24,84 | 24,16 | 24,26 | -2,53% | 1.144,00 |
| 19.01.2026 | 24,91 | 25,28 | 24,81 | 24,89 | -1,46% | - |
| 16.01.2026 | 25,73 | 25,75 | 24,97 | 25,26 | -1,75% | - |
| 15.01.2026 | 25,49 | 25,76 | 25,06 | 25,71 | 1,42% | 1.224,00 |
| 14.01.2026 | 24,94 | 25,37 | 24,93 | 25,35 | 1,68% | 1.500,00 |
| 13.01.2026 | 24,91 | 25,07 | 24,73 | 24,93 | 0,12% | 1.536,00 |
| 12.01.2026 | 25,26 | 25,32 | 24,59 | 24,90 | -1,07% | 840,00 |
| 09.01.2026 | 24,39 | 25,21 | 24,35 | 25,17 | 3,20% | 2.507,00 |
| 08.01.2026 | 24,21 | 24,39 | 23,74 | 24,39 | 0,54% | 406,00 |
| 07.01.2026 | 24,41 | 24,45 | 24,08 | 24,26 | -0,74% | - |
| 06.01.2026 | 24,13 | 24,46 | 23,95 | 24,44 | 1,37% | - |