£18,329
0,76%
Echtzeit-Aktienkurs IMI PLC
Bid:
Ask:
Aktienkurse zur IMI PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 17,89 | 18,05 | 17,87 | 17,92 | -0,91% | 117.944,00 |
| 07.10.2024 | 18,15 | 18,17 | 17,95 | 18,09 | 0,36% | 124.687,00 |
| 04.10.2024 | 17,92 | 18,20 | 17,92 | 18,02 | 0,39% | 96.670,00 |
| 03.10.2024 | 18,12 | 18,22 | 17,95 | 17,95 | -0,88% | 116.845,00 |
| 02.10.2024 | 17,95 | 18,11 | 17,85 | 18,11 | 1,23% | 184.831,00 |
| 01.10.2024 | 18,18 | 18,26 | 17,83 | 17,89 | -1,27% | 155.693,00 |
| 30.09.2024 | 18,72 | 18,76 | 18,12 | 18,12 | -3,72% | 135.777,00 |
| 27.09.2024 | 18,80 | 18,87 | 18,74 | 18,82 | 0,16% | 116.175,00 |
| 26.09.2024 | 18,68 | 18,95 | 18,64 | 18,79 | 2,26% | 151.593,00 |
| 25.09.2024 | 18,57 | 18,57 | 18,37 | 18,38 | -0,62% | 67.343,00 |
| 24.09.2024 | 18,66 | 18,71 | 18,36 | 18,49 | -0,32% | 111.748,00 |
| 23.09.2024 | 18,46 | 18,58 | 18,26 | 18,55 | 0,79% | 144.109,00 |
| 20.09.2024 | 18,90 | 18,91 | 18,37 | 18,41 | -3,03% | 38.531,00 |
| 19.09.2024 | 18,61 | 18,99 | 18,54 | 18,98 | 3,60% | 48.433,00 |
| 18.09.2024 | 18,35 | 18,35 | 18,17 | 18,32 | -0,54% | 34.590,00 |
| 17.09.2024 | 18,48 | 18,51 | 18,34 | 18,42 | 0,71% | 60.786,00 |
| 16.09.2024 | 18,23 | 18,30 | 18,16 | 18,29 | 0,14% | 39.639,00 |
| 13.09.2024 | 18,03 | 18,27 | 18,02 | 18,27 | 1,75% | 72.454,00 |
| 12.09.2024 | 18,00 | 18,18 | 17,88 | 17,95 | 0,67% | 89.772,00 |
| 11.09.2024 | 17,93 | 18,07 | 17,75 | 17,83 | 0,08% | 84.329,00 |
| 10.09.2024 | 17,74 | 17,88 | 17,69 | 17,82 | 0,37% | 51.475,00 |
| 09.09.2024 | 17,68 | 17,82 | 17,63 | 17,75 | 1,43% | 40.229,00 |
| 06.09.2024 | 17,73 | 17,85 | 17,50 | 17,50 | -2,21% | 46.666,00 |
| 05.09.2024 | 18,06 | 18,13 | 17,85 | 17,90 | -0,58% | 72.166,00 |
| 04.09.2024 | 17,96 | 18,06 | 17,86 | 18,00 | -1,26% | 47.757,00 |
| 03.09.2024 | 18,53 | 18,60 | 18,18 | 18,23 | -0,92% | 47.372,00 |
| 02.09.2024 | 18,35 | 18,42 | 18,19 | 18,40 | 0,33% | 22.282,00 |
| 30.08.2024 | 18,40 | 18,44 | 18,33 | 18,34 | -0,14% | 19.901,00 |
| 29.08.2024 | 18,13 | 18,39 | 18,13 | 18,37 | 1,30% | 62.303,00 |
| 28.08.2024 | 18,19 | 18,21 | 18,08 | 18,13 | 0,06% | 15.832,00 |
| 27.08.2024 | 18,34 | 18,37 | 18,05 | 18,12 | -1,82% | 85.933,00 |
| 26.08.2024 | 18,38 | 18,50 | 18,38 | 18,46 | 0,69% | - |
| 23.08.2024 | 18,29 | 18,39 | 18,17 | 18,33 | 0,30% | 64.746,00 |
| 22.08.2024 | 18,22 | 18,31 | 18,15 | 18,28 | 0,74% | 74.212,00 |
| 21.08.2024 | 17,96 | 18,16 | 17,94 | 18,14 | 1,31% | 68.168,00 |
| 20.08.2024 | 17,99 | 17,99 | 17,87 | 17,91 | -0,03% | 30.350,00 |
| 19.08.2024 | 17,71 | 17,93 | 17,71 | 17,91 | 0,87% | 27.904,00 |
| 16.08.2024 | 17,88 | 17,88 | 17,70 | 17,76 | -0,64% | 64.055,00 |
| 15.08.2024 | 17,71 | 18,02 | 17,60 | 17,87 | 1,19% | 51.026,00 |
| 14.08.2024 | 17,79 | 17,79 | 17,56 | 17,66 | 1,06% | 54.836,00 |
| 13.08.2024 | 17,68 | 17,72 | 17,38 | 17,48 | -0,71% | 64.858,00 |
| 12.08.2024 | 17,57 | 17,62 | 17,45 | 17,60 | 0,86% | 29.672,00 |
| 09.08.2024 | 17,43 | 17,57 | 17,37 | 17,45 | 0,29% | 36.714,00 |
| 08.08.2024 | 17,40 | 17,41 | 17,11 | 17,40 | -0,74% | 49.289,00 |
| 07.08.2024 | 17,53 | 17,66 | 17,41 | 17,53 | 1,30% | 55.380,00 |
| 06.08.2024 | 17,55 | 17,63 | 17,21 | 17,31 | -0,14% | 71.067,00 |
| 05.08.2024 | 17,39 | 17,40 | 16,95 | 17,33 | -0,86% | 51.197,00 |