£30,156
-1,10%
Echtzeit-Aktienkurs IMI PLC
Bid:
Ask:
Aktienkurse zur IMI PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 30,50 | 30,58 | 29,83 | 29,97 | -1,71% | 185.457,00 |
| 18.08.2026 | 30,58 | 30,84 | 30,46 | 30,49 | -1,39% | 129.830,00 |
| 17.08.2026 | 30,93 | 31,03 | 30,83 | 30,92 | 0,65% | 31.419,00 |
| 14.08.2026 | 30,76 | 30,82 | 30,44 | 30,72 | -0,55% | 37.823,00 |
| 13.08.2026 | 31,42 | 31,44 | 30,88 | 30,89 | -2,03% | 121.946,00 |
| 12.08.2026 | 31,34 | 31,65 | 31,24 | 31,53 | 0,67% | 154.933,00 |
| 11.08.2026 | 31,16 | 31,62 | 30,90 | 31,32 | -0,35% | 228.909,00 |
| 10.08.2026 | 31,34 | 31,44 | 31,18 | 31,43 | 0,38% | 120.994,00 |
| 07.08.2026 | 31,30 | 31,38 | 31,01 | 31,31 | 0,06% | 197.753,00 |
| 06.08.2026 | 31,00 | 31,41 | 30,74 | 31,29 | 1,52% | 149.494,00 |
| 05.08.2026 | 30,29 | 30,97 | 30,25 | 30,82 | 2,19% | 207.384,00 |
| 04.08.2026 | 29,84 | 30,30 | 29,75 | 30,16 | 2,06% | 152.499,00 |
| 03.08.2026 | 29,58 | 29,78 | 29,26 | 29,55 | 1,06% | 312.774,00 |
| 31.07.2026 | 29,71 | 30,54 | 29,20 | 29,24 | -0,31% | 239.096,00 |
| 30.07.2026 | 28,54 | 29,56 | 28,53 | 29,33 | 2,44% | 462.222,00 |
| 29.07.2026 | 29,85 | 29,92 | 28,60 | 28,63 | -3,86% | 306.116,00 |
| 28.07.2026 | 29,66 | 29,92 | 29,54 | 29,78 | -0,13% | 133.940,00 |
| 27.07.2026 | 30,64 | 30,74 | 29,81 | 29,82 | -2,10% | 163.370,00 |
| 24.07.2026 | 30,20 | 30,65 | 30,19 | 30,46 | 0,69% | 148.667,00 |
| 23.07.2026 | 30,00 | 30,39 | 29,89 | 30,25 | 0,17% | 112.342,00 |
| 22.07.2026 | 29,68 | 30,38 | 29,62 | 30,20 | 1,04% | 120.448,00 |
| 21.07.2026 | 29,56 | 29,95 | 29,50 | 29,89 | 1,05% | 212.134,00 |
| 20.07.2026 | 29,55 | 30,04 | 29,45 | 29,58 | -0,64% | 238.287,00 |
| 17.07.2026 | 29,02 | 29,78 | 29,02 | 29,77 | 1,43% | 192.582,00 |
| 16.07.2026 | 28,97 | 29,58 | 28,96 | 29,35 | 2,23% | 319.873,00 |
| 15.07.2026 | 28,57 | 29,02 | 28,44 | 28,71 | 0,81% | 128.792,00 |
| 14.07.2026 | 28,02 | 28,64 | 27,86 | 28,48 | 1,68% | 119.488,00 |
| 13.07.2026 | 27,96 | 28,15 | 27,86 | 28,01 | -0,88% | 133.601,00 |
| 10.07.2026 | 28,06 | 28,27 | 27,86 | 28,26 | 0,86% | 136.161,00 |
| 09.07.2026 | 27,71 | 28,14 | 27,46 | 28,02 | 2,49% | 177.344,00 |
| 08.07.2026 | 28,12 | 28,12 | 27,27 | 27,34 | -2,67% | 305.185,00 |
| 07.07.2026 | 29,02 | 29,02 | 28,08 | 28,09 | -3,34% | 186.909,00 |
| 06.07.2026 | 29,31 | 29,31 | 28,78 | 29,06 | -1,49% | 178.980,00 |
| 03.07.2026 | 29,21 | 29,64 | 29,20 | 29,50 | 1,65% | 227.460,00 |
| 02.07.2026 | 29,12 | 29,52 | 28,80 | 29,02 | -1,16% | 241.326,00 |
| 01.07.2026 | 29,68 | 29,68 | 29,20 | 29,36 | -0,47% | 254.446,00 |
| 30.06.2026 | 29,25 | 29,67 | 29,25 | 29,50 | 1,27% | 127.348,00 |
| 29.06.2026 | 29,24 | 29,34 | 28,96 | 29,13 | 0,07% | 109.303,00 |
| 26.06.2026 | 29,32 | 29,36 | 28,99 | 29,11 | -2,05% | 85.964,00 |
| 25.06.2026 | 29,46 | 29,84 | 29,22 | 29,72 | 1,02% | 150.427,00 |
| 24.06.2026 | 29,52 | 29,62 | 29,20 | 29,42 | -0,07% | 149.057,00 |
| 23.06.2026 | 29,66 | 29,66 | 29,03 | 29,44 | -2,55% | 184.116,00 |
| 22.06.2026 | 30,26 | 30,33 | 29,86 | 30,21 | -0,23% | 260.885,00 |
| 19.06.2026 | 30,28 | 30,46 | 30,16 | 30,28 | -0,23% | 149.573,00 |
| 18.06.2026 | 29,77 | 30,40 | 29,68 | 30,35 | 1,74% | 167.774,00 |
| 17.06.2026 | 29,90 | 30,03 | 29,65 | 29,83 | 0,00% | 196.304,00 |
| 16.06.2026 | 29,52 | 29,93 | 29,52 | 29,83 | 1,77% | 222.875,00 |
| 15.06.2026 | 28,86 | 29,53 | 28,86 | 29,31 | 2,95% | 139.021,00 |
| 12.06.2026 | 28,74 | 28,96 | 28,38 | 28,47 | 1,06% | 224.305,00 |
| 11.06.2026 | 28,06 | 28,36 | 27,93 | 28,17 | -0,39% | 226.083,00 |
| 10.06.2026 | 28,47 | 28,65 | 28,06 | 28,28 | 0,64% | 136.627,00 |
| 09.06.2026 | 28,49 | 28,75 | 28,10 | 28,10 | -1,26% | 168.807,00 |
| 08.06.2026 | 28,16 | 28,52 | 27,90 | 28,46 | 1,14% | 158.929,00 |
| 05.06.2026 | 28,20 | 28,40 | 28,04 | 28,14 | 0,29% | 171.696,00 |
| 04.06.2026 | 27,96 | 28,20 | 27,89 | 28,06 | 0,57% | 175.919,00 |
| 03.06.2026 | 27,65 | 27,91 | 27,58 | 27,90 | 0,14% | 159.692,00 |
| 02.06.2026 | 27,43 | 27,89 | 27,43 | 27,86 | 1,83% | 164.594,00 |
| 01.06.2026 | 27,78 | 27,90 | 27,24 | 27,36 | -2,08% | 100.557,00 |
| 29.05.2026 | 27,76 | 28,04 | 27,66 | 27,94 | 0,72% | 92.593,00 |
| 28.05.2026 | 27,88 | 28,04 | 27,56 | 27,74 | -0,79% | 252.127,00 |
| 27.05.2026 | 27,98 | 28,49 | 27,84 | 27,96 | -0,11% | 193.113,00 |
| 26.05.2026 | 28,16 | 28,26 | 27,96 | 27,99 | -1,66% | 251.844,00 |
| 25.05.2026 | 28,23 | 28,54 | 28,14 | 28,46 | 2,60% | - |
| 22.05.2026 | 27,28 | 27,81 | 27,24 | 27,74 | 1,65% | 142.449,00 |
| 21.05.2026 | 27,10 | 27,47 | 26,94 | 27,29 | 0,18% | 119.715,00 |
| 20.05.2026 | 26,94 | 27,47 | 26,55 | 27,24 | 0,85% | 296.225,00 |
| 19.05.2026 | 26,84 | 27,34 | 26,82 | 27,01 | 0,78% | 396.525,00 |
| 18.05.2026 | 26,34 | 26,94 | 26,34 | 26,80 | 1,36% | 398.982,00 |
| 15.05.2026 | 27,14 | 27,14 | 26,17 | 26,44 | -3,19% | 181.344,00 |
| 14.05.2026 | 27,05 | 27,33 | 26,86 | 27,31 | 1,22% | 108.559,00 |
| 13.05.2026 | 27,66 | 27,68 | 26,72 | 26,98 | -1,32% | 232.185,00 |
| 12.05.2026 | 27,22 | 28,06 | 27,14 | 27,34 | -1,23% | 315.190,00 |
| 11.05.2026 | 28,01 | 28,01 | 27,36 | 27,68 | 0,07% | 233.970,00 |
| 08.05.2026 | 27,93 | 28,15 | 27,66 | 27,66 | -1,71% | 175.352,00 |
| 07.05.2026 | 28,78 | 28,94 | 28,12 | 28,14 | -1,61% | 166.546,00 |
| 06.05.2026 | 28,03 | 28,72 | 27,90 | 28,60 | 3,77% | 310.585,00 |
| 05.05.2026 | 27,46 | 27,60 | 27,07 | 27,56 | 1,86% | 426.222,00 |
| 04.05.2026 | 27,41 | 27,52 | 27,04 | 27,06 | -1,54% | - |
| 01.05.2026 | 27,71 | 27,76 | 27,19 | 27,48 | -1,43% | 134.770,00 |
| 30.04.2026 | 27,72 | 28,19 | 27,44 | 27,88 | 0,04% | 226.032,00 |
| 29.04.2026 | 28,04 | 28,30 | 27,83 | 27,87 | -0,46% | 260.799,00 |
| 28.04.2026 | 28,62 | 28,72 | 27,88 | 28,00 | -2,37% | 269.379,00 |
| 27.04.2026 | 28,96 | 29,04 | 28,61 | 28,68 | -0,21% | 320.232,00 |
| 24.04.2026 | 28,44 | 28,86 | 28,32 | 28,74 | 0,49% | 252.056,00 |
| 23.04.2026 | 28,46 | 28,72 | 28,21 | 28,60 | 0,28% | 148.858,00 |
| 22.04.2026 | 29,05 | 29,18 | 28,44 | 28,52 | -0,49% | 301.472,00 |
| 21.04.2026 | 28,94 | 29,02 | 28,51 | 28,66 | -0,42% | 249.491,00 |
| 20.04.2026 | 28,86 | 28,97 | 28,66 | 28,78 | -0,83% | 154.239,00 |
| 17.04.2026 | 28,30 | 29,19 | 28,20 | 29,02 | 2,04% | 217.918,00 |
| 16.04.2026 | 28,33 | 28,64 | 28,26 | 28,44 | 1,28% | 152.769,00 |
| 15.04.2026 | 28,51 | 28,51 | 28,00 | 28,08 | -1,34% | 237.278,00 |
| 14.04.2026 | 27,81 | 28,60 | 27,80 | 28,46 | 2,01% | 323.169,00 |
| 13.04.2026 | 28,00 | 28,08 | 27,80 | 27,90 | -0,53% | 316.765,00 |
| 10.04.2026 | 27,78 | 28,20 | 27,68 | 28,05 | 1,78% | 257.401,00 |
| 09.04.2026 | 27,45 | 27,62 | 27,24 | 27,56 | 0,36% | 314.181,00 |
| 08.04.2026 | 26,98 | 27,64 | 26,84 | 27,46 | 7,01% | 369.953,00 |
| 07.04.2026 | 25,80 | 26,24 | 25,50 | 25,66 | -1,00% | 178.642,00 |
| 02.04.2026 | 25,63 | 26,11 | 25,32 | 25,92 | -1,44% | 179.154,00 |
| 01.04.2026 | 26,12 | 26,39 | 25,82 | 26,30 | 4,70% | 328.429,00 |
| 31.03.2026 | 25,79 | 26,22 | 25,10 | 25,12 | -2,94% | 654.269,00 |