£20,041
5,84%
Echtzeit-Aktienkurs IMI PLC
Bid:
Ask:
Aktienkurse zur IMI PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,86 | 20,30 | 18,67 | 20,13 | 6,29% | - |
| 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 |
| 15.01.2025 | 18,34 | 18,55 | 18,28 | 18,40 | 1,21% | 66.003,00 |
| 14.01.2025 | 18,33 | 18,51 | 18,16 | 18,18 | -0,60% | 145.712,00 |
| 13.01.2025 | 18,23 | 18,43 | 18,13 | 18,29 | -0,68% | 85.820,00 |
| 10.01.2025 | 18,50 | 18,55 | 18,21 | 18,42 | -0,62% | 69.169,00 |
| 09.01.2025 | 18,30 | 18,54 | 18,17 | 18,53 | 1,09% | 38.480,00 |
| 08.01.2025 | 18,42 | 18,45 | 18,21 | 18,33 | -0,49% | 34.280,00 |
| 07.01.2025 | 18,47 | 18,52 | 18,32 | 18,42 | -0,43% | 53.249,00 |
| 06.01.2025 | 18,27 | 18,61 | 18,27 | 18,50 | 1,37% | 73.573,00 |
| 03.01.2025 | 18,40 | 18,41 | 18,17 | 18,25 | -1,08% | 62.067,00 |
| 02.01.2025 | 18,42 | 18,46 | 18,31 | 18,45 | 0,71% | 26.062,00 |
| 31.12.2024 | 18,32 | 18,38 | 18,25 | 18,32 | 0,38% | 17.439,00 |
| 30.12.2024 | 18,30 | 18,32 | 18,16 | 18,25 | -0,49% | 20.105,00 |
| 27.12.2024 | 18,22 | 18,38 | 18,21 | 18,34 | 0,33% | 72.224,00 |
| 24.12.2024 | 18,36 | 18,36 | 18,28 | 18,28 | 0,61% | 19.775,00 |
| 23.12.2024 | 18,14 | 18,26 | 18,02 | 18,17 | -0,33% | 26.366,00 |
| 20.12.2024 | 18,14 | 18,29 | 17,96 | 18,23 | 0,22% | 84.407,00 |
| 19.12.2024 | 18,26 | 18,30 | 18,05 | 18,19 | -1,94% | 104.966,00 |
| 18.12.2024 | 18,54 | 18,66 | 18,49 | 18,55 | 0,32% | 60.465,00 |
| 17.12.2024 | 18,46 | 18,60 | 18,39 | 18,49 | -0,43% | 82.878,00 |
| 16.12.2024 | 18,55 | 18,62 | 18,41 | 18,57 | 0,05% | 62.754,00 |
| 13.12.2024 | 18,53 | 18,61 | 18,48 | 18,56 | 0,32% | 98.499,00 |
| 12.12.2024 | 18,70 | 18,70 | 18,49 | 18,50 | -0,99% | 42.159,00 |
| 11.12.2024 | 18,40 | 18,71 | 18,38 | 18,69 | 0,48% | 44.256,00 |
| 10.12.2024 | 18,43 | 18,65 | 18,42 | 18,60 | 0,51% | 64.848,00 |
| 09.12.2024 | 18,43 | 18,56 | 18,35 | 18,50 | 0,65% | 60.346,00 |
| 06.12.2024 | 18,18 | 18,41 | 18,14 | 18,38 | 0,85% | 84.398,00 |
| 05.12.2024 | 18,21 | 18,30 | 18,15 | 18,23 | 0,11% | 52.101,00 |
| 04.12.2024 | 18,11 | 18,25 | 18,07 | 18,21 | 0,80% | 30.291,00 |
| 03.12.2024 | 18,06 | 18,08 | 17,94 | 18,06 | 0,28% | 66.424,00 |
| 02.12.2024 | 18,14 | 18,18 | 17,90 | 18,01 | -1,18% | 364.349,00 |
| 29.11.2024 | 17,91 | 18,23 | 17,91 | 18,23 | 3,55% | 206.997,00 |
| 28.11.2024 | 17,61 | 17,71 | 17,54 | 17,60 | 0,28% | 61.215,00 |
| 27.11.2024 | 17,44 | 17,60 | 17,39 | 17,55 | 0,69% | 74.388,00 |
| 26.11.2024 | 17,56 | 17,56 | 17,36 | 17,43 | -0,63% | 38.553,00 |
| 25.11.2024 | 17,65 | 17,66 | 17,45 | 17,54 | 0,40% | 118.105,00 |
| 22.11.2024 | 17,28 | 17,52 | 17,13 | 17,47 | 1,30% | 54.368,00 |
| 21.11.2024 | 17,13 | 17,31 | 17,03 | 17,25 | 1,75% | 77.127,00 |
| 20.11.2024 | 17,20 | 17,23 | 16,83 | 16,95 | -1,08% | 88.008,00 |
| 19.11.2024 | 17,25 | 17,25 | 16,95 | 17,14 | -0,38% | 73.297,00 |
| 18.11.2024 | 17,20 | 17,20 | 16,95 | 17,20 | 0,41% | 70.133,00 |
| 15.11.2024 | 17,07 | 17,28 | 17,07 | 17,13 | -0,58% | 39.615,00 |
| 14.11.2024 | 17,18 | 17,23 | 17,07 | 17,23 | 0,17% | 126.998,00 |
| 13.11.2024 | 17,26 | 17,35 | 17,07 | 17,20 | -0,86% | 100.763,00 |
| 12.11.2024 | 17,46 | 17,59 | 17,33 | 17,35 | -1,64% | 148.143,00 |
| 11.11.2024 | 17,63 | 17,70 | 17,54 | 17,64 | 1,03% | 53.759,00 |
| 08.11.2024 | 17,48 | 17,50 | 17,25 | 17,46 | 0,09% | 182.417,00 |
| 07.11.2024 | 16,68 | 17,47 | 16,67 | 17,45 | 5,15% | 184.387,00 |
| 06.11.2024 | 16,83 | 16,98 | 16,48 | 16,59 | -0,15% | 108.678,00 |
| 05.11.2024 | 16,54 | 16,66 | 16,43 | 16,62 | 0,27% | 155.637,00 |
| 04.11.2024 | 16,67 | 16,69 | 16,35 | 16,57 | -0,81% | 212.916,00 |
| 01.11.2024 | 16,56 | 16,75 | 16,44 | 16,71 | 0,21% | 269.402,00 |
| 31.10.2024 | 17,03 | 17,07 | 16,59 | 16,67 | -2,83% | 275.999,00 |
| 30.10.2024 | 17,16 | 17,29 | 17,07 | 17,16 | 0,03% | 148.844,00 |
| 29.10.2024 | 17,51 | 17,51 | 17,10 | 17,15 | -1,86% | 180.128,00 |
| 28.10.2024 | 17,50 | 17,53 | 17,32 | 17,48 | 0,37% | 181.369,00 |
| 25.10.2024 | 17,50 | 17,50 | 17,35 | 17,41 | -0,46% | 98.353,00 |
| 24.10.2024 | 17,51 | 17,57 | 17,43 | 17,49 | -0,06% | 53.375,00 |
| 23.10.2024 | 17,82 | 17,86 | 17,49 | 17,50 | -1,88% | 94.516,00 |
| 22.10.2024 | 17,80 | 17,87 | 17,59 | 17,84 | 0,00% | 116.294,00 |
| 21.10.2024 | 18,08 | 18,17 | 17,82 | 17,84 | -1,65% | 105.177,00 |
| 18.10.2024 | 18,14 | 18,30 | 18,10 | 18,14 | -0,30% | 117.921,00 |
| 17.10.2024 | 17,99 | 18,19 | 17,96 | 18,19 | 1,17% | 183.688,00 |
| 16.10.2024 | 17,82 | 18,08 | 17,82 | 17,98 | 0,28% | 127.082,00 |
| 15.10.2024 | 18,09 | 18,26 | 17,88 | 17,93 | 0,33% | 136.001,00 |
| 14.10.2024 | 18,00 | 18,05 | 17,79 | 17,87 | -0,89% | 106.837,00 |
| 11.10.2024 | 17,92 | 18,10 | 17,90 | 18,03 | 0,81% | 112.505,00 |
| 10.10.2024 | 18,16 | 18,16 | 17,83 | 17,89 | -1,57% | 153.436,00 |
| 09.10.2024 | 18,02 | 18,26 | 18,02 | 18,17 | 1,40% | 122.327,00 |