£28,078
1,22%
Echtzeit-Aktienkurs IMI PLC
Bid:
Ask:
Aktienkurse zur IMI PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,98 | 28,10 | 27,81 | 27,98 | 0,86% | - |
| 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 |
| 30.03.2026 | 25,76 | 26,24 | 25,66 | 25,88 | -0,38% | 599.539,00 |
| 27.03.2026 | 26,46 | 26,64 | 25,90 | 25,98 | -2,37% | 268.209,00 |
| 26.03.2026 | 26,73 | 27,06 | 26,60 | 26,61 | -1,81% | 255.967,00 |
| 25.03.2026 | 26,68 | 27,28 | 26,66 | 27,10 | 2,26% | 484.751,00 |
| 24.03.2026 | 26,43 | 26,61 | 26,12 | 26,50 | 0,68% | 670.084,00 |
| 23.03.2026 | 25,26 | 26,78 | 24,90 | 26,32 | 4,44% | 598.915,00 |
| 20.03.2026 | 26,20 | 26,26 | 25,20 | 25,20 | -3,78% | 269.828,00 |
| 19.03.2026 | 26,76 | 26,78 | 25,86 | 26,19 | -3,57% | 373.800,00 |
| 18.03.2026 | 27,13 | 27,50 | 27,00 | 27,16 | 1,80% | 231.970,00 |
| 17.03.2026 | 26,62 | 26,94 | 26,54 | 26,68 | 0,41% | 191.775,00 |
| 16.03.2026 | 26,47 | 26,88 | 26,42 | 26,57 | 0,95% | 225.264,00 |
| 13.03.2026 | 27,40 | 27,40 | 26,25 | 26,32 | -4,64% | 339.865,00 |
| 12.03.2026 | 27,52 | 27,90 | 27,33 | 27,60 | -0,22% | 197.649,00 |
| 11.03.2026 | 27,58 | 27,72 | 27,35 | 27,66 | -0,72% | 171.397,00 |
| 10.03.2026 | 27,64 | 28,18 | 27,59 | 27,86 | 1,53% | 230.277,00 |
| 09.03.2026 | 27,27 | 27,46 | 26,70 | 27,44 | -2,07% | 118.185,00 |
| 06.03.2026 | 27,90 | 28,80 | 27,79 | 28,02 | 1,82% | 384.352,00 |
| 05.03.2026 | 27,94 | 28,40 | 27,52 | 27,52 | -1,64% | 279.859,00 |
| 04.03.2026 | 27,47 | 27,98 | 27,20 | 27,98 | 2,49% | 172.709,00 |
| 03.03.2026 | 28,12 | 28,13 | 27,00 | 27,30 | -3,74% | 313.164,00 |
| 02.03.2026 | 28,46 | 28,50 | 28,02 | 28,36 | -1,53% | 275.149,00 |
| 27.02.2026 | 28,80 | 29,10 | 28,60 | 28,80 | 1,12% | 246.621,00 |
| 26.02.2026 | 28,72 | 28,77 | 28,24 | 28,48 | -0,63% | 195.374,00 |
| 25.02.2026 | 28,98 | 29,20 | 28,66 | 28,66 | -0,90% | 220.461,00 |
| 24.02.2026 | 28,88 | 29,04 | 28,66 | 28,92 | 0,42% | 232.779,00 |
| 23.02.2026 | 28,98 | 29,00 | 28,78 | 28,80 | -0,35% | 116.966,00 |
| 20.02.2026 | 28,99 | 29,25 | 28,86 | 28,90 | 0,14% | 138.887,00 |
| 19.02.2026 | 28,83 | 28,86 | 28,54 | 28,86 | 0,42% | 145.088,00 |
| 18.02.2026 | 28,34 | 28,76 | 28,18 | 28,74 | 1,41% | 226.496,00 |
| 17.02.2026 | 28,32 | 28,36 | 27,62 | 28,34 | 0,00% | 410.592,00 |
| 16.02.2026 | 28,33 | 28,52 | 28,16 | 28,34 | 0,21% | 148.812,00 |
| 13.02.2026 | 28,38 | 28,52 | 28,06 | 28,28 | -0,28% | 352.537,00 |
| 12.02.2026 | 29,22 | 29,22 | 28,36 | 28,36 | -1,87% | 97.345,00 |
| 11.02.2026 | 28,75 | 29,20 | 28,34 | 28,90 | 0,91% | 314.383,00 |
| 10.02.2026 | 28,80 | 28,86 | 28,44 | 28,64 | -0,83% | 325.890,00 |
| 09.02.2026 | 28,48 | 28,90 | 28,44 | 28,88 | 1,83% | 78.424,00 |
| 06.02.2026 | 27,90 | 28,52 | 27,62 | 28,36 | 1,29% | 223.800,00 |
| 05.02.2026 | 28,14 | 28,29 | 27,83 | 28,00 | -0,85% | 156.723,00 |
| 04.02.2026 | 28,26 | 28,62 | 28,06 | 28,24 | -0,07% | 169.242,00 |
| 03.02.2026 | 28,47 | 28,90 | 28,04 | 28,26 | 0,00% | 164.738,00 |
| 02.02.2026 | 27,36 | 28,26 | 27,36 | 28,26 | 2,43% | 124.606,00 |
| 30.01.2026 | 27,46 | 27,74 | 27,28 | 27,59 | 0,51% | 124.419,00 |
| 29.01.2026 | 27,28 | 27,82 | 27,23 | 27,45 | 1,37% | 179.672,00 |
| 28.01.2026 | 27,22 | 27,33 | 26,88 | 27,08 | -0,22% | 250.205,00 |
| 27.01.2026 | 27,38 | 27,50 | 27,14 | 27,14 | -0,66% | 207.378,00 |
| 26.01.2026 | 27,04 | 27,50 | 27,04 | 27,32 | 0,52% | 143.066,00 |
| 23.01.2026 | 27,28 | 27,29 | 27,08 | 27,18 | -0,51% | 219.806,00 |
| 22.01.2026 | 27,08 | 27,62 | 27,08 | 27,32 | 2,25% | 292.704,00 |
| 21.01.2026 | 26,04 | 26,82 | 26,04 | 26,72 | 2,14% | 177.471,00 |
| 20.01.2026 | 26,24 | 26,32 | 26,00 | 26,16 | -1,06% | 190.673,00 |
| 19.01.2026 | 26,66 | 26,66 | 26,34 | 26,44 | -1,93% | 94.937,00 |
| 16.01.2026 | 26,79 | 27,02 | 26,70 | 26,96 | 0,60% | 58.426,00 |
| 15.01.2026 | 26,28 | 26,80 | 26,20 | 26,80 | 2,76% | 123.445,00 |
| 14.01.2026 | 26,26 | 26,34 | 26,01 | 26,08 | -0,53% | 166.255,00 |
| 13.01.2026 | 26,43 | 26,47 | 26,10 | 26,22 | -0,42% | 94.158,00 |
| 12.01.2026 | 26,21 | 26,42 | 26,12 | 26,33 | -0,15% | 119.292,00 |
| 09.01.2026 | 26,16 | 26,60 | 26,12 | 26,37 | 1,11% | 158.048,00 |
| 08.01.2026 | 25,97 | 26,34 | 25,97 | 26,08 | 0,08% | 169.145,00 |