£23,206
1,69%
Echtzeit-Aktienkurs IMI PLC
Bid:
Ask:
Aktienkurse zur IMI PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 21,36 | 21,58 | 21,30 | 21,58 | 1,79% | 58.130,00 |
| 09.07.2025 | 20,96 | 21,36 | 20,90 | 21,20 | 1,34% | 146.983,00 |
| 08.07.2025 | 20,96 | 20,96 | 20,70 | 20,92 | -0,29% | 76.423,00 |
| 07.07.2025 | 20,99 | 21,24 | 20,95 | 20,98 | -0,76% | 151.064,00 |
| 04.07.2025 | 21,16 | 21,20 | 21,02 | 21,14 | -0,47% | 87.711,00 |
| 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 |