£17,768
1,01%
Echtzeit-Aktienkurs IMI PLC
Bid:
Ask:
Aktienkurse zur IMI PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,82 | 17,85 | 17,64 | 17,77 | 1,02% | - |
| 02.05.2024 | 17,62 | 17,62 | 17,48 | 17,59 | 0,40% | 30.746,00 |
| 01.05.2024 | 17,52 | 17,54 | 17,45 | 17,52 | -0,28% | 47.265,00 |
| 30.04.2024 | 17,60 | 17,74 | 17,55 | 17,57 | 0,63% | 37.794,00 |
| 29.04.2024 | 17,59 | 17,60 | 17,36 | 17,46 | -0,11% | 37.898,00 |
| 26.04.2024 | 17,36 | 17,52 | 17,34 | 17,48 | 1,25% | 17.846,00 |
| 25.04.2024 | 17,17 | 17,37 | 17,07 | 17,27 | 0,06% | 50.327,00 |
| 24.04.2024 | 17,32 | 17,38 | 17,18 | 17,26 | 0,55% | 115.561,00 |
| 23.04.2024 | 17,26 | 17,31 | 17,05 | 17,16 | -1,04% | 59.210,00 |
| 22.04.2024 | 17,51 | 17,54 | 17,31 | 17,34 | 0,41% | 43.523,00 |
| 19.04.2024 | 17,52 | 17,52 | 17,02 | 17,27 | -0,58% | 23.422,00 |
| 18.04.2024 | 17,34 | 17,38 | 17,18 | 17,37 | 0,46% | 59.438,00 |
| 17.04.2024 | 17,27 | 17,47 | 17,25 | 17,29 | -0,29% | 32.985,00 |
| 16.04.2024 | 17,79 | 17,87 | 17,22 | 17,34 | -3,80% | 45.394,00 |
| 15.04.2024 | 17,84 | 18,22 | 17,72 | 18,03 | 2,01% | 56.329,00 |
| 12.04.2024 | 17,98 | 18,01 | 17,64 | 17,67 | -0,95% | 19.539,00 |
| 11.04.2024 | 17,96 | 18,01 | 17,69 | 17,84 | -0,61% | 48.368,00 |
| 10.04.2024 | 18,07 | 18,09 | 17,72 | 17,95 | 0,64% | 41.385,00 |
| 09.04.2024 | 17,84 | 18,01 | 17,76 | 17,84 | -0,06% | 43.449,00 |
| 08.04.2024 | 17,68 | 17,94 | 17,53 | 17,85 | 0,65% | 42.409,00 |
| 05.04.2024 | 17,83 | 17,98 | 17,70 | 17,73 | -2,13% | 48.803,00 |
| 04.04.2024 | 17,94 | 18,17 | 17,94 | 18,12 | -0,33% | 27.499,00 |
| 03.04.2024 | 18,26 | 18,29 | 17,98 | 18,18 | -0,27% | 63.982,00 |
| 02.04.2024 | 18,16 | 18,33 | 18,14 | 18,23 | 0,00% | 80.629,00 |
| 28.03.2024 | 18,16 | 18,28 | 18,13 | 18,23 | 0,30% | 81.982,00 |
| 27.03.2024 | 18,30 | 18,36 | 18,11 | 18,17 | -0,38% | 23.927,00 |
| 26.03.2024 | 18,16 | 18,28 | 18,16 | 18,24 | 0,22% | 60.215,00 |
| 25.03.2024 | 18,27 | 18,30 | 18,10 | 18,20 | -0,52% | 74.605,00 |
| 22.03.2024 | 18,33 | 18,35 | 18,17 | 18,30 | 0,05% | 78.382,00 |
| 21.03.2024 | 18,06 | 18,33 | 17,96 | 18,29 | 2,09% | 35.693,00 |
| 20.03.2024 | 18,06 | 18,09 | 17,90 | 17,91 | -0,56% | 72.190,00 |
| 19.03.2024 | 17,83 | 18,01 | 17,78 | 18,01 | 1,15% | 61.250,00 |
| 18.03.2024 | 17,89 | 18,07 | 17,80 | 17,81 | -0,92% | 86.375,00 |
| 15.03.2024 | 17,87 | 18,10 | 17,59 | 17,97 | 1,10% | 196.289,00 |
| 14.03.2024 | 17,72 | 17,82 | 17,61 | 17,78 | 0,37% | 45.218,00 |
| 13.03.2024 | 17,93 | 17,94 | 17,68 | 17,71 | -1,39% | 38.732,00 |
| 12.03.2024 | 17,79 | 17,97 | 17,73 | 17,96 | 1,70% | 50.828,00 |
| 11.03.2024 | 17,59 | 17,66 | 17,48 | 17,66 | -0,34% | 76.222,00 |
| 08.03.2024 | 17,53 | 17,75 | 17,49 | 17,72 | 0,91% | 55.652,00 |
| 07.03.2024 | 17,37 | 17,63 | 17,25 | 17,56 | 1,33% | 54.907,00 |
| 06.03.2024 | 17,11 | 17,34 | 17,04 | 17,33 | 1,20% | 27.222,00 |
| 05.03.2024 | 17,30 | 17,39 | 17,06 | 17,13 | -1,04% | 54.425,00 |
| 04.03.2024 | 17,20 | 17,56 | 17,17 | 17,31 | 0,84% | 79.832,00 |
| 01.03.2024 | 17,47 | 17,50 | 16,80 | 17,16 | -0,92% | 116.170,00 |
| 29.02.2024 | 17,54 | 17,54 | 17,31 | 17,32 | -0,80% | 86.613,00 |
| 28.02.2024 | 17,57 | 17,57 | 17,39 | 17,46 | -0,63% | 56.301,00 |
| 27.02.2024 | 17,59 | 17,76 | 17,46 | 17,57 | -0,03% | 83.222,00 |
| 26.02.2024 | 17,67 | 17,67 | 17,51 | 17,58 | -0,59% | 72.340,00 |
| 23.02.2024 | 17,69 | 17,71 | 17,52 | 17,68 | 0,80% | 64.076,00 |
| 22.02.2024 | 17,60 | 17,62 | 17,44 | 17,54 | 0,34% | 50.262,00 |
| 21.02.2024 | 17,57 | 17,57 | 17,40 | 17,48 | 0,00% | 70.041,00 |
| 20.02.2024 | 17,67 | 17,69 | 17,45 | 17,48 | -1,30% | 26.363,00 |
| 19.02.2024 | 17,57 | 17,72 | 17,48 | 17,71 | 0,91% | 26.564,00 |
| 16.02.2024 | 17,13 | 17,55 | 17,09 | 17,55 | 2,84% | 79.659,00 |
| 15.02.2024 | 17,26 | 17,36 | 17,04 | 17,07 | 0,50% | 42.034,00 |
| 14.02.2024 | 16,90 | 17,05 | 16,86 | 16,98 | 1,40% | 58.936,00 |
| 13.02.2024 | 17,19 | 17,24 | 16,62 | 16,75 | -2,48% | 71.303,00 |
| 12.02.2024 | 17,20 | 17,38 | 17,13 | 17,17 | 0,50% | 26.573,00 |
| 09.02.2024 | 17,18 | 17,20 | 17,04 | 17,09 | -0,26% | 33.484,00 |
| 08.02.2024 | 17,16 | 17,35 | 17,05 | 17,13 | -0,64% | 106.603,00 |
| 07.02.2024 | 17,13 | 17,27 | 17,03 | 17,24 | 0,82% | 33.083,00 |
| 06.02.2024 | 16,85 | 17,15 | 16,83 | 17,10 | 1,82% | 61.168,00 |
| 05.02.2024 | 17,11 | 17,18 | 16,79 | 16,80 | -1,81% | 31.041,00 |
| 02.02.2024 | 17,19 | 17,25 | 17,04 | 17,11 | 0,21% | 67.267,00 |
| 01.02.2024 | 16,69 | 17,24 | 16,68 | 17,07 | 1,01% | 50.932,00 |
| 31.01.2024 | 16,89 | 17,05 | 16,85 | 16,90 | 0,30% | 47.310,00 |
| 30.01.2024 | 16,66 | 16,94 | 16,66 | 16,85 | 1,51% | 60.347,00 |
| 29.01.2024 | 16,86 | 16,86 | 16,59 | 16,60 | -0,60% | 61.737,00 |
| 26.01.2024 | 16,57 | 16,71 | 16,43 | 16,70 | 1,15% | 69.449,00 |
| 25.01.2024 | 16,45 | 16,59 | 16,42 | 16,51 | 0,30% | 85.785,00 |
| 24.01.2024 | 16,33 | 16,48 | 16,20 | 16,46 | 1,11% | 62.700,00 |
| 23.01.2024 | 16,31 | 16,33 | 16,13 | 16,28 | 0,56% | 45.981,00 |
| 22.01.2024 | 16,24 | 16,26 | 16,03 | 16,19 | 1,76% | 36.930,00 |
| 19.01.2024 | 16,13 | 16,18 | 15,90 | 15,91 | -0,87% | 35.086,00 |
| 18.01.2024 | 16,13 | 16,17 | 15,84 | 16,05 | -0,19% | 74.561,00 |
| 17.01.2024 | 15,64 | 16,27 | 15,58 | 16,08 | 3,54% | 85.713,00 |
| 16.01.2024 | 15,41 | 15,58 | 15,30 | 15,53 | -0,32% | 30.807,00 |
| 15.01.2024 | 15,61 | 15,72 | 15,57 | 15,58 | -0,45% | 32.634,00 |
| 12.01.2024 | 15,73 | 15,88 | 15,60 | 15,65 | 0,10% | 141.844,00 |
| 11.01.2024 | 15,85 | 15,97 | 15,63 | 15,64 | -0,86% | 32.424,00 |
| 10.01.2024 | 15,80 | 15,89 | 15,68 | 15,77 | 0,06% | 18.810,00 |
| 09.01.2024 | 15,91 | 15,96 | 15,74 | 15,76 | -0,94% | 30.804,00 |
| 08.01.2024 | 15,40 | 15,91 | 15,40 | 15,91 | 1,99% | 49.423,00 |
| 05.01.2024 | 15,77 | 15,81 | 15,33 | 15,60 | -3,23% | 60.970,00 |
| 04.01.2024 | 16,09 | 16,15 | 15,93 | 16,12 | 0,19% | 37.903,00 |
| 03.01.2024 | 16,52 | 16,61 | 16,06 | 16,09 | -2,84% | 35.853,00 |
| 02.01.2024 | 16,92 | 16,94 | 16,54 | 16,56 | -2,01% | 66.607,00 |
| 29.12.2023 | 17,04 | 17,04 | 16,87 | 16,90 | -0,18% | 11.041,00 |
| 28.12.2023 | 16,95 | 16,98 | 16,79 | 16,93 | -0,18% | 38.050,00 |
| 27.12.2023 | 17,16 | 17,19 | 16,88 | 16,96 | -0,64% | 29.055,00 |
| 22.12.2023 | 17,16 | 17,16 | 16,97 | 17,07 | 0,41% | 22.661,00 |
| 21.12.2023 | 17,04 | 17,04 | 16,93 | 17,00 | -0,23% | 34.636,00 |
| 20.12.2023 | 16,86 | 17,05 | 16,69 | 17,04 | 3,15% | 47.065,00 |
| 19.12.2023 | 16,32 | 16,53 | 16,32 | 16,52 | 1,63% | 52.575,00 |
| 18.12.2023 | 16,31 | 16,35 | 16,21 | 16,26 | -1,54% | 37.795,00 |
| 15.12.2023 | 16,77 | 16,82 | 16,41 | 16,51 | -1,32% | 47.008,00 |
| 14.12.2023 | 16,65 | 16,86 | 16,60 | 16,73 | 1,83% | 47.807,00 |
| 13.12.2023 | 16,43 | 16,56 | 16,42 | 16,43 | 0,74% | 33.461,00 |
| 12.12.2023 | 16,35 | 16,43 | 16,28 | 16,31 | 0,49% | 47.376,00 |
| 11.12.2023 | 16,36 | 16,36 | 16,08 | 16,23 | 0,00% | 30.761,00 |