95,220€
-0,12%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 101,63 | 103,25 | 98,56 | 100,05 | -2,85% | 226,00 |
| 04.05.2026 | 101,33 | 104,30 | 100,45 | 102,98 | 2,16% | 123,00 |
| 30.04.2026 | 106,70 | 107,20 | 98,90 | 100,80 | 4,20% | 1.818,00 |
| 29.04.2026 | 97,74 | 99,21 | 96,38 | 96,74 | -1,39% | 300,00 |
| 28.04.2026 | 98,08 | 99,40 | 97,40 | 98,10 | -0,27% | 272,00 |
| 27.04.2026 | 96,39 | 98,94 | 95,91 | 98,37 | 1,11% | 1.200,00 |
| 24.04.2026 | 95,99 | 97,80 | 95,23 | 97,29 | 1,40% | 213,00 |
| 23.04.2026 | 96,00 | 97,19 | 94,08 | 95,95 | -0,55% | 48,00 |
| 22.04.2026 | 96,11 | 98,61 | 94,89 | 96,48 | 0,62% | 105,00 |
| 21.04.2026 | 94,60 | 96,81 | 94,50 | 95,89 | 1,47% | 2.924,00 |
| 20.04.2026 | 94,59 | 96,13 | 93,66 | 94,50 | -0,74% | 3.084,00 |
| 17.04.2026 | 98,47 | 99,44 | 94,19 | 95,20 | -3,15% | 1.349,00 |
| 16.04.2026 | 92,92 | 98,64 | 92,78 | 98,30 | 5,95% | 2.521,00 |
| 15.04.2026 | 90,85 | 93,35 | 90,46 | 92,78 | 2,28% | 1.400,00 |
| 14.04.2026 | 91,65 | 93,29 | 90,68 | 90,71 | -0,99% | 141,00 |
| 13.04.2026 | 91,15 | 92,16 | 90,44 | 91,62 | -0,47% | 147,00 |
| 10.04.2026 | 92,34 | 93,40 | 91,88 | 92,05 | 0,11% | 337,00 |
| 09.04.2026 | 90,48 | 92,67 | 90,40 | 91,95 | 1,49% | 588,00 |
| 08.04.2026 | 92,99 | 93,47 | 87,56 | 90,60 | 0,34% | 1.048,00 |
| 07.04.2026 | 89,09 | 91,28 | 88,98 | 90,29 | 1,39% | 893,00 |
| 02.04.2026 | 86,60 | 90,07 | 86,60 | 89,05 | 0,75% | 76,00 |
| 01.04.2026 | 90,50 | 90,98 | 86,23 | 88,39 | -1,77% | 667,00 |
| 31.03.2026 | 89,13 | 90,11 | 88,18 | 89,98 | 1,49% | 1.253,00 |
| 30.03.2026 | 84,76 | 89,10 | 83,72 | 88,66 | 4,17% | 517,00 |
| 27.03.2026 | 83,28 | 86,54 | 82,72 | 85,11 | 2,54% | 1.322,00 |
| 26.03.2026 | 79,06 | 85,23 | 78,75 | 83,00 | 5,04% | 645,00 |
| 25.03.2026 | 78,87 | 80,39 | 78,37 | 79,02 | -0,37% | 1.468,00 |
| 24.03.2026 | 73,99 | 79,31 | 73,99 | 79,31 | 7,15% | 1.053,00 |
| 23.03.2026 | 69,28 | 75,04 | 68,90 | 74,02 | 5,89% | 830,00 |
| 20.03.2026 | 70,63 | 71,14 | 68,13 | 69,90 | -1,33% | 385,00 |
| 19.03.2026 | 71,81 | 71,97 | 70,08 | 70,84 | -1,35% | 332,00 |
| 18.03.2026 | 74,29 | 74,29 | 71,72 | 71,81 | -3,34% | 150,00 |
| 17.03.2026 | 73,46 | 74,71 | 72,58 | 74,29 | -0,03% | 623,00 |
| 16.03.2026 | 76,24 | 76,30 | 73,44 | 74,31 | -1,34% | 811,00 |
| 13.03.2026 | 74,81 | 76,07 | 74,64 | 75,32 | 1,15% | 762,00 |
| 12.03.2026 | 71,63 | 74,98 | 71,34 | 74,46 | 4,02% | 131,00 |
| 11.03.2026 | 70,60 | 72,51 | 70,09 | 71,58 | 1,52% | 192,00 |
| 10.03.2026 | 72,53 | 72,89 | 70,37 | 70,51 | -1,62% | 783,00 |
| 09.03.2026 | 70,64 | 72,13 | 69,05 | 71,67 | -0,35% | 280,00 |
| 06.03.2026 | 73,40 | 74,29 | 70,99 | 71,92 | -1,60% | 236,00 |
| 05.03.2026 | 71,51 | 73,57 | 70,21 | 73,09 | 1,67% | 538,00 |
| 04.03.2026 | 75,78 | 75,96 | 71,49 | 71,89 | -5,99% | 2.732,00 |
| 03.03.2026 | 77,01 | 77,74 | 74,57 | 76,47 | -1,54% | 262,00 |
| 02.03.2026 | 79,69 | 80,13 | 77,51 | 77,67 | -4,58% | 1.715,00 |
| 27.02.2026 | 79,28 | 82,14 | 77,32 | 81,40 | 3,00% | 3.770,00 |
| 26.02.2026 | 78,19 | 80,85 | 77,98 | 79,03 | 0,97% | 846,00 |
| 25.02.2026 | 80,52 | 80,52 | 77,30 | 78,27 | -2,54% | 1.804,00 |
| 24.02.2026 | 81,92 | 83,62 | 79,85 | 80,31 | -2,19% | 960,00 |
| 23.02.2026 | 85,00 | 85,39 | 81,84 | 82,11 | -3,62% | 1.128,00 |
| 20.02.2026 | 84,93 | 86,34 | 83,86 | 85,19 | 0,88% | 151,00 |
| 19.02.2026 | 84,71 | 89,23 | 83,52 | 84,45 | -0,26% | 881,00 |
| 18.02.2026 | 80,25 | 84,89 | 75,07 | 84,67 | -5,21% | 3.443,00 |
| 17.02.2026 | 87,74 | 89,46 | 87,74 | 89,32 | 1,77% | 2.262,00 |
| 16.02.2026 | 91,71 | 91,78 | 87,50 | 87,77 | -3,79% | 85,00 |
| 13.02.2026 | 92,03 | 92,20 | 89,82 | 91,23 | -0,39% | 84,00 |
| 12.02.2026 | 95,09 | 95,27 | 90,98 | 91,59 | -2,65% | 1.169,00 |
| 11.02.2026 | 94,77 | 94,93 | 92,05 | 94,08 | -0,51% | 1.361,00 |
| 10.02.2026 | 86,02 | 95,04 | 86,02 | 94,56 | 9,83% | 574,00 |
| 09.02.2026 | 86,36 | 87,02 | 84,07 | 86,10 | -0,23% | 394,00 |
| 06.02.2026 | 88,73 | 88,73 | 86,09 | 86,30 | -2,11% | 72,00 |
| 05.02.2026 | 87,28 | 88,59 | 84,65 | 88,16 | 1,15% | 1.654,00 |
| 04.02.2026 | 79,43 | 88,54 | 79,38 | 87,16 | 10,54% | 942,00 |
| 03.02.2026 | 79,52 | 80,16 | 77,20 | 78,85 | -1,10% | 48,00 |
| 02.02.2026 | 78,05 | 80,19 | 77,58 | 79,73 | 1,27% | 1.588,00 |
| 30.01.2026 | 78,91 | 79,89 | 77,74 | 78,73 | -0,40% | 2.022,00 |
| 29.01.2026 | 78,99 | 80,81 | 77,22 | 79,05 | -0,18% | - |
| 28.01.2026 | 77,57 | 80,69 | 77,13 | 79,19 | 2,95% | 261,00 |
| 27.01.2026 | 77,76 | 77,85 | 76,76 | 76,92 | -0,52% | 69,00 |
| 26.01.2026 | 78,00 | 78,46 | 76,83 | 77,32 | -0,39% | 228,00 |
| 23.01.2026 | 77,20 | 78,13 | 76,50 | 77,62 | 0,36% | 821,00 |
| 22.01.2026 | 78,08 | 78,61 | 76,03 | 77,34 | -0,82% | 643,00 |
| 21.01.2026 | 72,64 | 78,24 | 72,60 | 77,98 | 7,38% | 152,00 |
| 20.01.2026 | 74,07 | 74,36 | 71,55 | 72,62 | -2,50% | 438,00 |
| 19.01.2026 | 76,11 | 77,09 | 73,74 | 74,48 | -3,71% | 4.576,00 |
| 16.01.2026 | 81,79 | 81,79 | 77,00 | 77,35 | -3,95% | 344,00 |
| 15.01.2026 | 80,09 | 81,75 | 77,41 | 80,53 | 1,04% | 305,00 |
| 14.01.2026 | 76,12 | 79,70 | 75,93 | 79,70 | 4,70% | 967,00 |
| 13.01.2026 | 77,69 | 78,28 | 75,83 | 76,12 | -2,08% | 195,00 |
| 12.01.2026 | 77,43 | 78,34 | 76,62 | 77,74 | -0,19% | 486,00 |
| 09.01.2026 | 77,44 | 78,83 | 77,23 | 77,89 | 0,63% | 29,00 |
| 08.01.2026 | 77,29 | 77,47 | 75,03 | 77,40 | -0,17% | 252,00 |
| 07.01.2026 | 79,28 | 79,71 | 77,17 | 77,53 | -2,02% | 1.282,00 |
| 06.01.2026 | 78,65 | 79,64 | 77,13 | 79,13 | 0,50% | 589,00 |
| 05.01.2026 | 78,67 | 79,05 | 76,87 | 78,74 | 0,95% | 159,00 |
| 02.01.2026 | 77,07 | 78,53 | 77,07 | 78,00 | 0,84% | 2.895,00 |
| 30.12.2025 | 77,05 | 77,38 | 76,68 | 77,35 | 0,48% | 723,00 |
| 29.12.2025 | 77,03 | 77,98 | 76,14 | 76,98 | 1,52% | 465,00 |
| 23.12.2025 | 76,43 | 76,92 | 75,02 | 75,83 | -0,91% | 230,00 |
| 22.12.2025 | 78,41 | 78,49 | 76,14 | 76,53 | -1,66% | 250,00 |
| 19.12.2025 | 78,62 | 78,78 | 76,59 | 77,82 | -1,16% | 1.689,00 |
| 18.12.2025 | 76,91 | 79,31 | 76,91 | 78,73 | 2,29% | 201,00 |
| 17.12.2025 | 76,86 | 77,26 | 75,54 | 76,97 | 0,47% | - |
| 16.12.2025 | 76,31 | 77,04 | 74,99 | 76,61 | 0,17% | 997,00 |
| 15.12.2025 | 77,25 | 77,25 | 75,82 | 76,48 | -0,66% | 54,00 |
| 12.12.2025 | 76,20 | 77,45 | 75,30 | 76,99 | 1,29% | 944,00 |
| 11.12.2025 | 73,78 | 76,14 | 73,56 | 76,01 | 2,61% | 91,00 |
| 10.12.2025 | 74,29 | 74,62 | 73,55 | 74,08 | -0,50% | 147,00 |
| 09.12.2025 | 74,97 | 75,41 | 74,11 | 74,45 | -0,36% | 203,00 |
| 08.12.2025 | 76,49 | 76,55 | 74,48 | 74,72 | -2,63% | 234,00 |
| 05.12.2025 | 76,06 | 77,58 | 75,67 | 76,74 | 1,56% | - |