£19,962
0,21%
Echtzeit-Aktienkurs IMI PLC
Bid:
Ask:
Aktienkurse zur IMI PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,93 | 19,99 | 19,82 | 19,86 | -0,33% | 142.795,00 |
| 05.06.2025 | 19,89 | 20,06 | 19,84 | 19,92 | -0,35% | 190.883,00 |
| 04.06.2025 | 19,85 | 20,15 | 19,85 | 19,99 | 1,42% | 289.767,00 |
| 03.06.2025 | 19,70 | 19,80 | 19,53 | 19,71 | 0,36% | 130.536,00 |
| 02.06.2025 | 19,75 | 19,87 | 19,57 | 19,64 | -1,06% | 163.514,00 |
| 30.05.2025 | 19,68 | 20,00 | 19,66 | 19,85 | 1,20% | 129.637,00 |
| 29.05.2025 | 19,70 | 19,80 | 19,56 | 19,62 | 0,69% | 250.115,00 |
| 28.05.2025 | 19,51 | 19,65 | 19,46 | 19,48 | -0,15% | 190.754,00 |
| 27.05.2025 | 19,28 | 19,58 | 19,27 | 19,51 | -0,23% | 202.342,00 |
| 26.05.2025 | 19,59 | 19,70 | 19,42 | 19,56 | 1,88% | - |
| 23.05.2025 | 19,31 | 19,38 | 18,60 | 19,20 | -0,80% | 207.192,00 |
| 22.05.2025 | 19,50 | 19,57 | 19,18 | 19,35 | -1,33% | 123.873,00 |
| 21.05.2025 | 19,69 | 19,81 | 19,58 | 19,61 | -1,11% | 138.093,00 |
| 20.05.2025 | 19,86 | 20,05 | 19,75 | 19,83 | 0,15% | 112.634,00 |
| 19.05.2025 | 19,62 | 19,83 | 19,59 | 19,80 | 0,61% | 206.550,00 |
| 16.05.2025 | 19,66 | 19,78 | 19,61 | 19,68 | 0,41% | 128.318,00 |
| 15.05.2025 | 19,21 | 19,62 | 19,18 | 19,60 | 1,55% | 149.066,00 |
| 14.05.2025 | 19,07 | 19,39 | 19,01 | 19,30 | 0,89% | 145.500,00 |
| 13.05.2025 | 18,83 | 19,22 | 18,83 | 19,13 | 0,79% | 124.097,00 |
| 12.05.2025 | 18,83 | 19,24 | 18,77 | 18,98 | 1,39% | 107.698,00 |
| 09.05.2025 | 18,93 | 18,94 | 18,62 | 18,72 | -0,29% | 237.402,00 |
| 08.05.2025 | 18,98 | 18,99 | 18,33 | 18,78 | 4,71% | 277.359,00 |
| 07.05.2025 | 17,99 | 17,99 | 17,76 | 17,93 | -0,66% | 192.786,00 |
| 06.05.2025 | 18,05 | 18,22 | 17,91 | 18,05 | -0,81% | 159.971,00 |
| 05.05.2025 | 18,24 | 18,29 | 18,16 | 18,20 | 0,59% | - |
| 02.05.2025 | 17,97 | 18,16 | 17,80 | 18,09 | 1,52% | 60.899,00 |
| 01.05.2025 | 17,69 | 17,82 | 17,64 | 17,82 | 1,25% | 82.212,00 |
| 30.04.2025 | 17,68 | 17,76 | 17,45 | 17,60 | 0,74% | 87.796,00 |
| 29.04.2025 | 17,81 | 17,84 | 17,47 | 17,47 | -1,58% | 147.439,00 |
| 28.04.2025 | 17,88 | 17,99 | 17,74 | 17,75 | -0,34% | 112.404,00 |
| 25.04.2025 | 17,75 | 17,85 | 17,58 | 17,81 | 1,08% | 124.341,00 |
| 24.04.2025 | 17,36 | 17,65 | 17,25 | 17,62 | 1,32% | 238.194,00 |
| 23.04.2025 | 16,96 | 17,58 | 16,88 | 17,39 | 4,01% | 252.762,00 |
| 22.04.2025 | 16,76 | 16,78 | 16,57 | 16,72 | -1,24% | 214.424,00 |
| 17.04.2025 | 17,00 | 17,06 | 16,76 | 16,93 | -0,67% | 111.798,00 |
| 16.04.2025 | 17,28 | 17,28 | 16,88 | 17,05 | -1,59% | 203.621,00 |
| 15.04.2025 | 17,08 | 17,39 | 17,07 | 17,32 | 2,00% | 176.980,00 |
| 14.04.2025 | 16,81 | 17,08 | 16,81 | 16,98 | 2,63% | 200.219,00 |
| 11.04.2025 | 16,82 | 16,82 | 16,35 | 16,55 | -0,51% | 295.496,00 |
| 10.04.2025 | 17,48 | 17,58 | 16,60 | 16,63 | 2,97% | 151.830,00 |
| 09.04.2025 | 16,42 | 16,59 | 16,03 | 16,15 | -3,47% | 150.968,00 |
| 08.04.2025 | 16,67 | 16,97 | 16,46 | 16,73 | 3,66% | 146.237,00 |
| 07.04.2025 | 15,90 | 16,98 | 15,58 | 16,14 | -4,04% | 199.922,00 |
| 04.04.2025 | 18,02 | 18,02 | 16,57 | 16,82 | -7,28% | 244.667,00 |
| 03.04.2025 | 18,21 | 18,44 | 18,11 | 18,14 | -4,17% | 185.458,00 |
| 02.04.2025 | 18,88 | 18,93 | 18,56 | 18,93 | -0,11% | 119.120,00 |
| 01.04.2025 | 19,02 | 19,07 | 18,78 | 18,95 | 0,48% | 100.421,00 |
| 31.03.2025 | 18,81 | 19,00 | 18,74 | 18,86 | -1,10% | 150.103,00 |
| 28.03.2025 | 19,35 | 19,43 | 19,03 | 19,07 | -2,15% | 179.863,00 |
| 27.03.2025 | 19,63 | 19,69 | 19,46 | 19,49 | -1,44% | 195.325,00 |
| 26.03.2025 | 19,76 | 19,92 | 19,76 | 19,78 | 0,33% | 148.387,00 |
| 25.03.2025 | 19,54 | 19,78 | 19,46 | 19,71 | 0,61% | 162.916,00 |
| 24.03.2025 | 19,73 | 19,84 | 19,52 | 19,59 | -0,25% | 138.877,00 |
| 21.03.2025 | 19,68 | 19,73 | 19,53 | 19,64 | -1,11% | 119.279,00 |
| 20.03.2025 | 20,08 | 20,12 | 19,76 | 19,86 | -0,80% | 102.621,00 |
| 19.03.2025 | 20,28 | 20,41 | 20,00 | 20,02 | -1,67% | 152.381,00 |
| 18.03.2025 | 19,93 | 20,38 | 19,85 | 20,36 | 2,88% | 181.153,00 |
| 17.03.2025 | 19,79 | 19,84 | 19,65 | 19,79 | 0,20% | 122.814,00 |
| 14.03.2025 | 19,49 | 19,88 | 19,42 | 19,75 | 1,49% | 147.053,00 |
| 13.03.2025 | 19,68 | 19,86 | 19,40 | 19,46 | -1,57% | 180.565,00 |
| 12.03.2025 | 19,89 | 19,98 | 19,65 | 19,77 | 0,30% | 147.754,00 |
| 11.03.2025 | 19,94 | 20,18 | 19,66 | 19,71 | -1,55% | 181.395,00 |
| 10.03.2025 | 20,66 | 20,66 | 19,99 | 20,02 | -2,10% | 163.828,00 |
| 07.03.2025 | 20,34 | 20,52 | 20,20 | 20,45 | -0,24% | 125.132,00 |
| 06.03.2025 | 20,64 | 20,66 | 20,18 | 20,50 | 0,39% | 142.787,00 |
| 05.03.2025 | 20,10 | 20,49 | 20,05 | 20,42 | 3,81% | 221.717,00 |
| 04.03.2025 | 20,50 | 20,58 | 19,62 | 19,67 | -5,25% | 326.126,00 |
| 03.03.2025 | 20,08 | 20,88 | 20,08 | 20,76 | 3,64% | 215.880,00 |
| 28.02.2025 | 18,67 | 20,18 | 18,67 | 20,03 | 5,78% | 342.212,00 |
| 27.02.2025 | 18,88 | 18,97 | 18,67 | 18,94 | -0,13% | 178.367,00 |
| 26.02.2025 | 18,85 | 19,01 | 18,80 | 18,96 | 1,50% | 81.669,00 |
| 25.02.2025 | 18,81 | 18,87 | 18,67 | 18,68 | -1,27% | 101.691,00 |
| 24.02.2025 | 19,08 | 19,08 | 18,77 | 18,92 | -1,15% | 100.452,00 |
| 21.02.2025 | 19,15 | 19,29 | 19,06 | 19,14 | -0,03% | 61.635,00 |
| 20.02.2025 | 19,21 | 19,36 | 19,10 | 19,15 | -0,10% | 75.475,00 |
| 19.02.2025 | 19,52 | 19,52 | 19,15 | 19,17 | -1,72% | 65.202,00 |
| 18.02.2025 | 19,45 | 19,54 | 19,27 | 19,50 | 0,49% | 221.832,00 |
| 17.02.2025 | 19,20 | 19,44 | 19,18 | 19,41 | 1,28% | 60.585,00 |
| 14.02.2025 | 19,33 | 19,39 | 19,15 | 19,16 | -1,08% | 63.005,00 |
| 13.02.2025 | 19,42 | 19,50 | 19,22 | 19,37 | 0,05% | 90.571,00 |
| 12.02.2025 | 19,42 | 19,48 | 19,29 | 19,36 | -0,08% | 45.973,00 |
| 11.02.2025 | 19,32 | 19,42 | 19,27 | 19,38 | 0,23% | 59.583,00 |
| 10.02.2025 | 19,17 | 19,35 | 19,14 | 19,33 | 0,83% | 59.519,00 |
| 07.02.2025 | 19,51 | 19,51 | 19,15 | 19,17 | -0,83% | 116.311,00 |
| 06.02.2025 | 19,69 | 19,69 | 19,08 | 19,33 | -1,73% | 132.285,00 |
| 05.02.2025 | 19,57 | 19,67 | 19,41 | 19,67 | 0,05% | 141.112,00 |
| 04.02.2025 | 19,62 | 19,71 | 19,43 | 19,66 | 0,51% | 63.796,00 |
| 03.02.2025 | 19,69 | 19,75 | 19,45 | 19,56 | -2,64% | 117.939,00 |
| 31.01.2025 | 20,02 | 20,18 | 19,97 | 20,09 | 0,65% | 80.394,00 |
| 30.01.2025 | 19,74 | 20,01 | 19,70 | 19,96 | 1,63% | 93.701,00 |
| 29.01.2025 | 19,47 | 19,72 | 19,47 | 19,64 | 1,03% | 47.373,00 |
| 28.01.2025 | 19,42 | 19,57 | 19,34 | 19,44 | 0,31% | 110.397,00 |
| 27.01.2025 | 19,51 | 19,57 | 19,28 | 19,38 | -1,62% | 162.047,00 |
| 24.01.2025 | 19,86 | 19,87 | 19,61 | 19,70 | -0,15% | 85.576,00 |
| 23.01.2025 | 19,69 | 19,85 | 19,65 | 19,73 | 0,20% | 110.113,00 |
| 22.01.2025 | 19,65 | 19,79 | 19,63 | 19,69 | 0,66% | 124.756,00 |
| 21.01.2025 | 19,62 | 19,72 | 19,47 | 19,56 | -0,51% | 76.137,00 |
| 20.01.2025 | 19,29 | 19,67 | 19,25 | 19,66 | 2,18% | 107.641,00 |
| 17.01.2025 | 18,87 | 19,27 | 18,86 | 19,24 | 2,83% | 65.564,00 |
| 16.01.2025 | 18,54 | 18,73 | 18,54 | 18,71 | 1,68% | 44.920,00 |