£26,981
-2,24%
Echtzeit-Aktienkurs IMI PLC
Bid:
Ask:
Aktienkurse zur IMI PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 27,54 | 27,61 | 26,97 | 26,99 | -2,21% | - |
| 12.03.2026 | 27,52 | 27,90 | 27,33 | 27,60 | -0,22% | 197.649,00 |
| 11.03.2026 | 27,58 | 27,72 | 27,35 | 27,66 | -0,72% | 171.397,00 |
| 10.03.2026 | 27,64 | 28,18 | 27,59 | 27,86 | 1,53% | 230.277,00 |
| 09.03.2026 | 27,27 | 27,46 | 26,70 | 27,44 | -2,07% | 118.185,00 |
| 06.03.2026 | 27,90 | 28,80 | 27,79 | 28,02 | 1,82% | 384.352,00 |
| 05.03.2026 | 27,94 | 28,40 | 27,52 | 27,52 | -1,64% | 279.859,00 |
| 04.03.2026 | 27,47 | 27,98 | 27,20 | 27,98 | 2,49% | 172.709,00 |
| 03.03.2026 | 28,12 | 28,13 | 27,00 | 27,30 | -3,74% | 313.164,00 |
| 02.03.2026 | 28,46 | 28,50 | 28,02 | 28,36 | -1,53% | 275.149,00 |
| 27.02.2026 | 28,80 | 29,10 | 28,60 | 28,80 | 1,12% | 246.621,00 |
| 26.02.2026 | 28,72 | 28,77 | 28,24 | 28,48 | -0,63% | 195.374,00 |
| 25.02.2026 | 28,98 | 29,20 | 28,66 | 28,66 | -0,90% | 220.461,00 |
| 24.02.2026 | 28,88 | 29,04 | 28,66 | 28,92 | 0,42% | 232.779,00 |
| 23.02.2026 | 28,98 | 29,00 | 28,78 | 28,80 | -0,35% | 116.966,00 |
| 20.02.2026 | 28,99 | 29,25 | 28,86 | 28,90 | 0,14% | 138.887,00 |
| 19.02.2026 | 28,83 | 28,86 | 28,54 | 28,86 | 0,42% | 145.088,00 |
| 18.02.2026 | 28,34 | 28,76 | 28,18 | 28,74 | 1,41% | 226.496,00 |
| 17.02.2026 | 28,32 | 28,36 | 27,62 | 28,34 | 0,00% | 410.592,00 |
| 16.02.2026 | 28,33 | 28,52 | 28,16 | 28,34 | 0,21% | 148.812,00 |
| 13.02.2026 | 28,38 | 28,52 | 28,06 | 28,28 | -0,28% | 352.537,00 |
| 12.02.2026 | 29,22 | 29,22 | 28,36 | 28,36 | -1,87% | 97.345,00 |
| 11.02.2026 | 28,75 | 29,20 | 28,34 | 28,90 | 0,91% | 314.383,00 |
| 10.02.2026 | 28,80 | 28,86 | 28,44 | 28,64 | -0,83% | 325.890,00 |
| 09.02.2026 | 28,48 | 28,90 | 28,44 | 28,88 | 1,83% | 78.424,00 |
| 06.02.2026 | 27,90 | 28,52 | 27,62 | 28,36 | 1,29% | 223.800,00 |
| 05.02.2026 | 28,14 | 28,29 | 27,83 | 28,00 | -0,85% | 156.723,00 |
| 04.02.2026 | 28,26 | 28,62 | 28,06 | 28,24 | -0,07% | 169.242,00 |
| 03.02.2026 | 28,47 | 28,90 | 28,04 | 28,26 | 0,00% | 164.738,00 |
| 02.02.2026 | 27,36 | 28,26 | 27,36 | 28,26 | 2,43% | 124.606,00 |
| 30.01.2026 | 27,46 | 27,74 | 27,28 | 27,59 | 0,51% | 124.419,00 |
| 29.01.2026 | 27,28 | 27,82 | 27,23 | 27,45 | 1,37% | 179.672,00 |
| 28.01.2026 | 27,22 | 27,33 | 26,88 | 27,08 | -0,22% | 250.205,00 |
| 27.01.2026 | 27,38 | 27,50 | 27,14 | 27,14 | -0,66% | 207.378,00 |
| 26.01.2026 | 27,04 | 27,50 | 27,04 | 27,32 | 0,52% | 143.066,00 |
| 23.01.2026 | 27,28 | 27,29 | 27,08 | 27,18 | -0,51% | 219.806,00 |
| 22.01.2026 | 27,08 | 27,62 | 27,08 | 27,32 | 2,25% | 292.704,00 |
| 21.01.2026 | 26,04 | 26,82 | 26,04 | 26,72 | 2,14% | 177.471,00 |
| 20.01.2026 | 26,24 | 26,32 | 26,00 | 26,16 | -1,06% | 190.673,00 |
| 19.01.2026 | 26,66 | 26,66 | 26,34 | 26,44 | -1,93% | 94.937,00 |
| 16.01.2026 | 26,79 | 27,02 | 26,70 | 26,96 | 0,60% | 58.426,00 |
| 15.01.2026 | 26,28 | 26,80 | 26,20 | 26,80 | 2,76% | 123.445,00 |
| 14.01.2026 | 26,26 | 26,34 | 26,01 | 26,08 | -0,53% | 166.255,00 |
| 13.01.2026 | 26,43 | 26,47 | 26,10 | 26,22 | -0,42% | 94.158,00 |
| 12.01.2026 | 26,21 | 26,42 | 26,12 | 26,33 | -0,15% | 119.292,00 |
| 09.01.2026 | 26,16 | 26,60 | 26,12 | 26,37 | 1,11% | 158.048,00 |
| 08.01.2026 | 25,97 | 26,34 | 25,97 | 26,08 | 0,08% | 169.145,00 |
| 07.01.2026 | 25,40 | 26,24 | 25,34 | 26,06 | 2,44% | 184.803,00 |
| 06.01.2026 | 25,24 | 25,58 | 25,12 | 25,44 | 0,95% | 105.898,00 |
| 05.01.2026 | 25,14 | 25,28 | 24,84 | 25,20 | 1,20% | 141.746,00 |
| 02.01.2026 | 25,00 | 25,02 | 24,72 | 24,90 | 0,16% | 76.675,00 |
| 31.12.2025 | 25,00 | 25,00 | 24,80 | 24,86 | -0,84% | 21.885,00 |
| 30.12.2025 | 24,80 | 25,08 | 24,80 | 25,07 | 1,09% | 28.280,00 |
| 29.12.2025 | 24,82 | 24,92 | 24,69 | 24,80 | 0,49% | 57.393,00 |
| 24.12.2025 | 24,89 | 24,90 | 24,68 | 24,68 | -0,64% | 15.256,00 |
| 23.12.2025 | 24,78 | 24,86 | 24,68 | 24,84 | -0,08% | 43.614,00 |
| 22.12.2025 | 24,76 | 24,90 | 24,66 | 24,86 | 0,00% | 37.849,00 |
| 19.12.2025 | 24,50 | 24,92 | 24,42 | 24,86 | 0,73% | 80.154,00 |
| 18.12.2025 | 24,32 | 24,68 | 24,20 | 24,68 | 1,40% | 203.506,00 |
| 17.12.2025 | 24,66 | 24,86 | 24,33 | 24,34 | -1,38% | 104.010,00 |
| 16.12.2025 | 24,74 | 24,88 | 24,63 | 24,68 | -0,80% | 92.598,00 |
| 15.12.2025 | 24,30 | 24,92 | 24,30 | 24,88 | 2,13% | 154.517,00 |
| 12.12.2025 | 24,64 | 24,76 | 24,34 | 24,36 | -0,73% | 83.564,00 |
| 11.12.2025 | 24,52 | 24,60 | 24,40 | 24,54 | 0,74% | 215.549,00 |
| 10.12.2025 | 24,36 | 24,54 | 24,28 | 24,36 | -0,65% | 72.663,00 |
| 09.12.2025 | 24,66 | 24,76 | 24,48 | 24,52 | -0,28% | 80.451,00 |
| 08.12.2025 | 24,60 | 24,74 | 24,43 | 24,59 | -0,36% | 64.540,00 |
| 05.12.2025 | 24,72 | 25,03 | 24,56 | 24,68 | -0,20% | 85.170,00 |
| 04.12.2025 | 24,66 | 24,85 | 24,58 | 24,73 | 0,73% | 148.702,00 |
| 03.12.2025 | 24,60 | 24,68 | 24,42 | 24,55 | 0,20% | 96.727,00 |
| 02.12.2025 | 24,63 | 24,75 | 24,43 | 24,50 | -0,08% | 81.611,00 |
| 01.12.2025 | 24,32 | 24,56 | 24,12 | 24,52 | 0,95% | 136.017,00 |
| 28.11.2025 | 24,44 | 24,67 | 24,16 | 24,29 | 1,50% | 223.416,00 |
| 27.11.2025 | 24,06 | 24,10 | 23,90 | 23,93 | -0,21% | 64.110,00 |
| 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 |