IMI PLC
[WKN: A1XCMM | ISIN: GB00BGLP8L22]
Aktienkurse
£16,931 -6,67%
Echtzeit-Aktienkurs IMI PLC
Bid: Ask:

Aktienkurse zur IMI PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 18,20 18,20 16,71 16,77 -7,55% -
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
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