IMI PLC LS-,2857
[WKN: A1XCMM | ISIN: GB00BGLP8L22]
Aktienkurse
£21,227 -0,89%
Echtzeit-Aktienkurs IMI PLC LS-,2857
Bid: Ask:

Aktienkurse zur IMI PLC LS-,2857 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.07.2025 21,34 21,34 21,13 21,30 0,30% -
03.07.2025 21,01 21,32 21,01 21,24 1,34% 107.885,00
02.07.2025 20,85 20,99 20,78 20,96 0,91% 201.865,00
01.07.2025 21,00 21,02 20,74 20,77 -0,81% 109.324,00
30.06.2025 21,24 21,26 20,94 20,94 -0,66% 114.068,00
27.06.2025 20,70 21,16 20,70 21,08 1,84% 113.037,00
26.06.2025 20,56 20,74 20,54 20,70 0,88% 117.938,00
25.06.2025 20,42 20,62 20,41 20,52 0,69% 181.771,00
24.06.2025 20,53 20,68 20,38 20,38 0,74% 148.722,00
23.06.2025 20,44 20,62 20,22 20,23 -1,41% 183.711,00
20.06.2025 20,78 20,93 20,52 20,52 -0,58% 234.668,00
19.06.2025 20,68 20,89 20,60 20,64 -0,96% 240.821,00
18.06.2025 20,94 20,98 20,72 20,84 -0,29% 229.328,00
17.06.2025 21,00 21,19 20,77 20,90 -0,38% 289.722,00
16.06.2025 20,40 20,98 20,40 20,98 2,44% 225.629,00
13.06.2025 20,32 20,58 20,20 20,48 -0,15% 214.228,00
12.06.2025 20,29 20,58 20,22 20,51 0,64% 200.294,00
11.06.2025 20,40 20,61 20,26 20,38 -0,20% 165.350,00
10.06.2025 20,26 20,50 20,22 20,42 1,09% 277.438,00
09.06.2025 19,87 20,22 19,83 20,20 1,74% 126.636,00
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