£24,088
0,45%
Echtzeit-Aktienkurs IMI PLC
Bid:
Ask:
Aktienkurse zur IMI PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 24,19 | 24,27 | 24,09 | 24,13 | 0,62% | - |
| 26.11.2025 | 24,10 | 24,10 | 23,90 | 23,98 | 0,33% | 152.563,00 |
| 25.11.2025 | 24,00 | 24,07 | 23,68 | 23,90 | -0,38% | 223.423,00 |
| 24.11.2025 | 23,96 | 24,12 | 23,92 | 23,99 | 0,67% | 110.196,00 |
| 21.11.2025 | 23,65 | 23,94 | 23,50 | 23,83 | -0,46% | 231.608,00 |
| 20.11.2025 | 24,04 | 24,26 | 23,92 | 23,94 | 0,59% | 90.934,00 |
| 19.11.2025 | 23,86 | 23,99 | 23,69 | 23,80 | -0,04% | 100.190,00 |
| 18.11.2025 | 23,96 | 24,06 | 23,70 | 23,81 | -2,18% | 162.215,00 |
| 17.11.2025 | 24,60 | 24,65 | 24,34 | 24,34 | -1,38% | 55.582,00 |
| 14.11.2025 | 24,60 | 24,70 | 24,38 | 24,68 | -0,48% | 50.981,00 |
| 13.11.2025 | 25,30 | 25,42 | 24,78 | 24,80 | -1,74% | 94.536,00 |
| 12.11.2025 | 24,98 | 25,28 | 24,80 | 25,24 | 1,12% | 126.482,00 |
| 11.11.2025 | 24,80 | 25,11 | 24,72 | 24,96 | 1,01% | 76.588,00 |
| 10.11.2025 | 24,44 | 24,76 | 24,42 | 24,71 | 2,23% | 73.686,00 |
| 07.11.2025 | 24,96 | 25,00 | 24,00 | 24,17 | -3,51% | 180.875,00 |
| 06.11.2025 | 24,62 | 25,73 | 24,62 | 25,05 | 4,24% | 373.090,00 |
| 05.11.2025 | 23,48 | 24,20 | 23,38 | 24,03 | 2,17% | 205.625,00 |
| 04.11.2025 | 23,62 | 23,65 | 23,26 | 23,52 | -1,13% | 104.675,00 |
| 03.11.2025 | 23,88 | 23,96 | 23,74 | 23,79 | -0,34% | 116.301,00 |
| 31.10.2025 | 23,86 | 24,04 | 23,84 | 23,87 | -0,21% | 118.577,00 |
| 30.10.2025 | 23,76 | 24,00 | 23,70 | 23,92 | 0,76% | 85.181,00 |
| 29.10.2025 | 23,82 | 23,82 | 23,50 | 23,74 | -0,50% | 91.943,00 |
| 28.10.2025 | 23,78 | 23,93 | 23,75 | 23,86 | 0,17% | 68.429,00 |
| 27.10.2025 | 23,84 | 23,95 | 23,77 | 23,82 | 0,34% | 179.121,00 |
| 24.10.2025 | 23,50 | 23,76 | 23,38 | 23,74 | 1,71% | 163.606,00 |
| 23.10.2025 | 23,14 | 23,44 | 23,13 | 23,34 | 0,78% | 101.718,00 |
| 22.10.2025 | 23,08 | 23,32 | 22,96 | 23,16 | 0,39% | 114.880,00 |
| 21.10.2025 | 22,90 | 23,09 | 22,77 | 23,07 | 1,10% | 105.378,00 |
| 20.10.2025 | 22,75 | 22,94 | 22,67 | 22,82 | 0,88% | 116.606,00 |
| 17.10.2025 | 22,54 | 22,91 | 22,52 | 22,62 | -1,22% | 132.565,00 |
| 16.10.2025 | 22,88 | 23,12 | 22,83 | 22,90 | 0,35% | 91.302,00 |
| 15.10.2025 | 23,20 | 23,30 | 22,82 | 22,82 | -0,78% | 145.077,00 |
| 14.10.2025 | 22,72 | 23,08 | 22,50 | 23,00 | -0,78% | 318.286,00 |
| 13.10.2025 | 23,18 | 23,28 | 23,10 | 23,18 | 0,39% | 129.271,00 |
| 10.10.2025 | 23,20 | 23,37 | 23,06 | 23,09 | -0,60% | 114.698,00 |
| 09.10.2025 | 23,12 | 23,34 | 23,12 | 23,23 | 0,35% | 46.262,00 |
| 08.10.2025 | 23,05 | 23,15 | 22,76 | 23,15 | 0,65% | 117.356,00 |
| 07.10.2025 | 23,10 | 23,28 | 23,00 | 23,00 | -0,73% | 122.597,00 |
| 06.10.2025 | 23,46 | 23,50 | 23,16 | 23,17 | -1,57% | 73.248,00 |
| 03.10.2025 | 23,44 | 23,55 | 23,30 | 23,54 | 1,07% | 95.314,00 |
| 02.10.2025 | 23,22 | 23,33 | 23,14 | 23,29 | 1,09% | 64.911,00 |
| 01.10.2025 | 22,78 | 23,25 | 22,72 | 23,04 | 0,61% | 172.529,00 |
| 30.09.2025 | 22,55 | 22,99 | 22,50 | 22,90 | 1,69% | 161.498,00 |
| 29.09.2025 | 22,62 | 22,80 | 22,48 | 22,52 | -0,09% | 156.504,00 |
| 26.09.2025 | 22,52 | 22,59 | 22,34 | 22,54 | 0,71% | 145.711,00 |
| 25.09.2025 | 22,46 | 22,48 | 22,24 | 22,38 | -0,80% | 181.357,00 |
| 24.09.2025 | 22,87 | 22,87 | 22,48 | 22,56 | -1,74% | 127.204,00 |
| 23.09.2025 | 23,08 | 23,24 | 22,96 | 22,96 | -0,26% | 76.295,00 |
| 22.09.2025 | 22,86 | 23,02 | 22,72 | 23,02 | 1,01% | 56.078,00 |
| 19.09.2025 | 22,87 | 22,90 | 22,68 | 22,79 | -0,39% | 97.383,00 |
| 18.09.2025 | 22,62 | 22,97 | 22,62 | 22,88 | 1,15% | 71.980,00 |
| 17.09.2025 | 22,82 | 22,85 | 22,62 | 22,62 | -0,79% | 89.764,00 |
| 16.09.2025 | 22,92 | 23,02 | 22,66 | 22,80 | -0,26% | 119.698,00 |
| 15.09.2025 | 22,86 | 22,90 | 22,72 | 22,86 | -0,09% | 132.850,00 |
| 12.09.2025 | 22,96 | 23,04 | 22,82 | 22,88 | -0,69% | 72.452,00 |
| 11.09.2025 | 22,90 | 23,09 | 22,86 | 23,04 | 0,54% | - |
| 10.09.2025 | 22,85 | 22,97 | 22,76 | 22,92 | 0,60% | - |
| 09.09.2025 | 23,11 | 23,11 | 22,74 | 22,78 | -1,39% | - |
| 08.09.2025 | 22,87 | 23,10 | 22,83 | 23,10 | 2,35% | - |
| 05.09.2025 | 22,50 | 22,76 | 22,34 | 22,57 | 0,98% | 113.719,00 |
| 04.09.2025 | 22,28 | 22,38 | 22,17 | 22,35 | 0,22% | 76.651,00 |
| 03.09.2025 | 22,26 | 22,44 | 22,18 | 22,30 | 0,45% | 147.236,00 |
| 02.09.2025 | 22,64 | 22,73 | 22,16 | 22,20 | -1,86% | 62.316,00 |
| 01.09.2025 | 22,74 | 22,80 | 22,57 | 22,62 | -0,44% | 84.669,00 |
| 29.08.2025 | 23,00 | 23,05 | 22,72 | 22,72 | -1,56% | 107.696,00 |
| 28.08.2025 | 23,08 | 23,12 | 22,78 | 23,08 | 0,26% | 79.512,00 |
| 27.08.2025 | 23,16 | 23,17 | 22,84 | 23,02 | -0,26% | 55.117,00 |
| 26.08.2025 | 23,16 | 23,20 | 23,00 | 23,08 | -1,12% | 79.321,00 |
| 25.08.2025 | 23,38 | 23,39 | 23,28 | 23,34 | 0,35% | - |
| 22.08.2025 | 22,98 | 23,30 | 22,94 | 23,26 | 0,95% | 38.830,00 |
| 21.08.2025 | 23,16 | 23,18 | 22,96 | 23,04 | -0,43% | 33.251,00 |
| 20.08.2025 | 23,00 | 23,20 | 22,94 | 23,14 | -0,13% | 95.209,00 |
| 19.08.2025 | 22,64 | 23,19 | 22,64 | 23,17 | 3,07% | 72.166,00 |
| 18.08.2025 | 22,58 | 22,78 | 22,38 | 22,48 | 0,22% | 137.860,00 |
| 15.08.2025 | 22,74 | 22,82 | 22,40 | 22,43 | -0,75% | 66.325,00 |
| 14.08.2025 | 22,72 | 22,80 | 22,56 | 22,60 | -1,14% | 169.951,00 |
| 13.08.2025 | 22,92 | 23,16 | 22,74 | 22,86 | -0,04% | 137.738,00 |
| 12.08.2025 | 22,73 | 22,90 | 22,59 | 22,87 | 0,93% | 130.351,00 |
| 11.08.2025 | 22,56 | 22,90 | 22,50 | 22,66 | 1,30% | 246.549,00 |
| 08.08.2025 | 22,15 | 22,37 | 22,05 | 22,37 | 0,54% | 85.675,00 |
| 07.08.2025 | 22,03 | 22,34 | 22,03 | 22,25 | 0,86% | 93.743,00 |
| 06.08.2025 | 21,94 | 22,08 | 21,84 | 22,06 | 1,05% | 86.159,00 |
| 05.08.2025 | 21,62 | 21,92 | 21,51 | 21,83 | 1,53% | 113.838,00 |
| 04.08.2025 | 22,11 | 22,29 | 21,38 | 21,50 | -0,92% | 147.265,00 |
| 01.08.2025 | 21,86 | 22,72 | 21,56 | 21,70 | -2,16% | 181.730,00 |
| 31.07.2025 | 22,10 | 22,38 | 22,08 | 22,18 | 0,00% | 135.994,00 |
| 30.07.2025 | 22,12 | 22,33 | 22,07 | 22,18 | 0,32% | 158.260,00 |
| 29.07.2025 | 21,96 | 22,31 | 21,94 | 22,11 | 1,24% | 94.466,00 |
| 28.07.2025 | 22,34 | 22,34 | 21,81 | 21,84 | -0,82% | 143.030,00 |
| 25.07.2025 | 21,92 | 22,04 | 21,77 | 22,02 | 0,09% | 160.325,00 |
| 24.07.2025 | 21,99 | 22,12 | 21,88 | 22,00 | 0,36% | 140.174,00 |
| 23.07.2025 | 21,82 | 21,97 | 21,80 | 21,92 | 1,48% | 123.532,00 |
| 22.07.2025 | 21,80 | 21,82 | 21,58 | 21,60 | -1,32% | 121.194,00 |
| 21.07.2025 | 21,98 | 22,14 | 21,84 | 21,89 | -0,05% | 130.051,00 |
| 18.07.2025 | 21,99 | 22,10 | 21,86 | 21,90 | -0,58% | 73.316,00 |
| 17.07.2025 | 21,72 | 22,03 | 21,70 | 22,03 | 3,13% | 82.489,00 |
| 16.07.2025 | 21,38 | 21,52 | 21,33 | 21,36 | -0,56% | 66.944,00 |
| 15.07.2025 | 21,54 | 21,64 | 21,42 | 21,48 | 0,33% | 49.317,00 |
| 14.07.2025 | 21,26 | 21,46 | 21,22 | 21,41 | 0,14% | 76.447,00 |
| 11.07.2025 | 21,50 | 21,58 | 21,30 | 21,38 | -0,93% | 109.736,00 |