80,930€
1,93%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 79,41 | 82,14 | 77,32 | 80,84 | 1,81% | 7,00 |
| 26.02.2026 | 78,19 | 80,84 | 77,98 | 79,40 | 1,53% | - |
| 25.02.2026 | 80,66 | 80,76 | 77,30 | 78,20 | -3,11% | 52,00 |
| 24.02.2026 | 81,82 | 83,62 | 79,82 | 80,71 | -1,32% | - |
| 23.02.2026 | 85,08 | 85,39 | 81,57 | 81,79 | -3,69% | - |
| 20.02.2026 | 84,92 | 86,36 | 83,86 | 84,92 | 0,18% | 170,00 |
| 19.02.2026 | 85,10 | 89,23 | 83,54 | 84,77 | -0,35% | 70,00 |
| 18.02.2026 | 89,03 | 89,11 | 75,06 | 85,07 | -4,39% | 212,00 |
| 17.02.2026 | 88,13 | 89,45 | 87,57 | 88,98 | 0,95% | - |
| 16.02.2026 | 91,62 | 91,98 | 87,49 | 88,14 | -3,56% | - |
| 13.02.2026 | 91,89 | 92,26 | 89,79 | 91,39 | -0,89% | - |
| 12.02.2026 | 94,71 | 95,12 | 91,01 | 92,21 | -2,55% | - |
| 11.02.2026 | 94,77 | 95,37 | 92,04 | 94,62 | -0,24% | 100,00 |
| 10.02.2026 | 86,07 | 95,54 | 85,96 | 94,85 | 10,25% | 82,00 |
| 09.02.2026 | 86,53 | 87,02 | 84,07 | 86,03 | -0,24% | - |
| 06.02.2026 | 88,53 | 88,62 | 86,04 | 86,24 | -2,49% | 35,00 |
| 05.02.2026 | 86,88 | 88,81 | 84,65 | 88,44 | 2,11% | 1,00 |
| 04.02.2026 | 79,21 | 88,53 | 79,17 | 86,61 | 9,59% | 15,00 |
| 03.02.2026 | 79,43 | 80,16 | 77,20 | 79,03 | -0,33% | - |
| 02.02.2026 | 77,96 | 80,18 | 77,55 | 79,29 | 1,04% | - |
| 30.01.2026 | 79,02 | 79,89 | 77,74 | 78,47 | -0,58% | 600,00 |
| 29.01.2026 | 79,12 | 80,80 | 77,21 | 78,93 | -0,39% | - |
| 28.01.2026 | 77,03 | 80,70 | 77,03 | 79,24 | 2,43% | 406,00 |
| 27.01.2026 | 77,61 | 77,92 | 76,97 | 77,36 | -0,53% | - |
| 26.01.2026 | 77,99 | 78,46 | 76,83 | 77,77 | -0,10% | - |
| 23.01.2026 | 77,39 | 78,12 | 76,49 | 77,85 | 0,62% | - |
| 22.01.2026 | 78,24 | 78,42 | 76,03 | 77,37 | -1,04% | - |
| 21.01.2026 | 72,34 | 78,52 | 72,34 | 78,18 | 8,04% | - |
| 20.01.2026 | 74,53 | 74,53 | 71,55 | 72,36 | -2,92% | 223,00 |
| 19.01.2026 | 77,23 | 77,27 | 73,74 | 74,54 | -3,07% | 260,00 |
| 16.01.2026 | 80,66 | 82,21 | 76,86 | 76,90 | -4,65% | - |
| 15.01.2026 | 80,06 | 81,74 | 77,39 | 80,65 | 1,83% | 301,00 |
| 14.01.2026 | 76,01 | 79,57 | 75,93 | 79,20 | 4,09% | - |
| 13.01.2026 | 78,11 | 78,42 | 75,83 | 76,09 | -2,51% | - |
| 12.01.2026 | 77,49 | 78,34 | 76,61 | 78,05 | 0,71% | - |
| 09.01.2026 | 77,48 | 78,83 | 77,21 | 77,50 | 0,01% | - |
| 08.01.2026 | 77,33 | 77,66 | 75,00 | 77,49 | -0,03% | - |
| 07.01.2026 | 79,30 | 79,70 | 77,17 | 77,51 | -2,33% | - |
| 06.01.2026 | 79,10 | 79,65 | 77,13 | 79,36 | 0,38% | - |
| 05.01.2026 | 78,28 | 79,17 | 76,87 | 79,06 | 0,96% | 75,00 |
| 02.01.2026 | 77,36 | 78,51 | 77,13 | 78,31 | 1,35% | - |
| 30.12.2025 | 77,09 | 77,40 | 76,67 | 77,27 | 0,19% | 10,00 |
| 29.12.2025 | 76,07 | 77,98 | 76,07 | 77,12 | 1,54% | - |
| 23.12.2025 | 76,13 | 76,91 | 75,02 | 75,95 | -0,21% | - |
| 22.12.2025 | 78,18 | 79,06 | 76,03 | 76,11 | -2,80% | - |
| 19.12.2025 | 78,61 | 78,78 | 76,58 | 78,30 | -0,46% | - |
| 18.12.2025 | 76,88 | 79,30 | 76,88 | 78,66 | 2,32% | - |
| 17.12.2025 | 76,97 | 77,19 | 75,54 | 76,88 | -0,17% | - |
| 16.12.2025 | 76,43 | 77,05 | 74,99 | 77,01 | 0,63% | 146,00 |
| 15.12.2025 | 77,19 | 77,42 | 75,82 | 76,53 | -0,79% | 26,00 |
| 12.12.2025 | 76,21 | 77,44 | 75,28 | 77,14 | 1,27% | - |
| 11.12.2025 | 74,18 | 76,21 | 73,56 | 76,17 | 3,16% | - |
| 10.12.2025 | 74,44 | 74,61 | 73,55 | 73,84 | -0,91% | - |
| 09.12.2025 | 74,84 | 75,40 | 74,10 | 74,52 | -0,43% | - |
| 08.12.2025 | 76,56 | 76,66 | 74,48 | 74,84 | -2,25% | 12,00 |
| 05.12.2025 | 75,97 | 77,58 | 75,66 | 76,56 | 0,92% | 30,00 |
| 04.12.2025 | 75,59 | 76,64 | 74,82 | 75,86 | 0,36% | 35,00 |
| 03.12.2025 | 76,09 | 76,55 | 75,14 | 75,59 | -0,67% | - |
| 02.12.2025 | 76,88 | 77,16 | 75,45 | 76,10 | -1,00% | 700,00 |
| 01.12.2025 | 77,37 | 77,37 | 75,81 | 76,87 | -0,70% | 100,00 |
| 28.11.2025 | 79,05 | 79,13 | 76,76 | 77,41 | -2,10% | 150,00 |
| 27.11.2025 | 79,24 | 79,72 | 78,72 | 79,07 | -0,29% | - |
| 26.11.2025 | 79,53 | 80,27 | 78,59 | 79,30 | -0,24% | - |
| 25.11.2025 | 77,70 | 79,51 | 77,32 | 79,49 | 2,33% | 175,00 |
| 24.11.2025 | 78,67 | 79,21 | 77,42 | 77,68 | -1,21% | - |
| 21.11.2025 | 74,89 | 78,85 | 74,89 | 78,63 | 4,63% | 11,00 |
| 20.11.2025 | 76,87 | 77,37 | 75,13 | 75,15 | -1,97% | 50,00 |
| 19.11.2025 | 74,56 | 76,71 | 74,14 | 76,66 | 2,57% | - |
| 18.11.2025 | 74,00 | 75,49 | 73,49 | 74,74 | 0,80% | 2,00 |
| 17.11.2025 | 78,30 | 78,84 | 74,15 | 74,15 | -5,29% | 182,00 |
| 14.11.2025 | 81,84 | 81,96 | 77,99 | 78,29 | -4,35% | 300,00 |
| 13.11.2025 | 82,33 | 83,26 | 81,59 | 81,85 | -0,37% | 320,00 |
| 12.11.2025 | 83,75 | 84,26 | 81,97 | 82,15 | -1,89% | 150,00 |
| 11.11.2025 | 82,79 | 83,79 | 82,59 | 83,73 | 1,07% | 215,00 |
| 10.11.2025 | 83,65 | 84,35 | 81,88 | 82,84 | -0,87% | - |
| 07.11.2025 | 82,26 | 83,64 | 81,76 | 83,57 | 1,30% | 5,00 |
| 06.11.2025 | 88,90 | 90,00 | 80,55 | 82,50 | -7,33% | 2,00 |
| 05.11.2025 | 86,70 | 89,36 | 86,17 | 89,03 | 2,65% | 60,00 |
| 04.11.2025 | 88,85 | 88,85 | 86,48 | 86,73 | -2,43% | 2,00 |
| 03.11.2025 | 90,03 | 90,69 | 87,80 | 88,89 | -1,20% | 50,00 |
| 31.10.2025 | 90,11 | 90,98 | 89,72 | 89,97 | -0,20% | - |
| 30.10.2025 | 91,09 | 91,40 | 89,93 | 90,15 | -0,89% | - |
| 29.10.2025 | 92,48 | 93,00 | 90,02 | 90,96 | -1,69% | 20,00 |
| 28.10.2025 | 93,83 | 94,10 | 92,37 | 92,52 | -1,36% | - |
| 27.10.2025 | 94,93 | 95,64 | 93,02 | 93,80 | -1,51% | - |
| 24.10.2025 | 94,71 | 95,50 | 94,47 | 95,24 | 0,53% | - |
| 23.10.2025 | 94,64 | 94,93 | 93,48 | 94,74 | 0,57% | - |
| 22.10.2025 | 95,37 | 95,53 | 93,32 | 94,20 | -1,29% | - |
| 21.10.2025 | 93,35 | 96,63 | 92,58 | 95,43 | 2,23% | 10,00 |
| 20.10.2025 | 91,00 | 93,35 | 90,79 | 93,35 | 2,90% | - |
| 17.10.2025 | 89,20 | 90,76 | 87,64 | 90,72 | 1,93% | - |
| 16.10.2025 | 88,60 | 89,90 | 88,24 | 89,00 | 0,49% | - |
| 15.10.2025 | 88,59 | 89,14 | 88,07 | 88,57 | 0,12% | 580,00 |
| 14.10.2025 | 89,32 | 89,49 | 87,90 | 88,46 | -1,16% | - |
| 13.10.2025 | 88,03 | 89,74 | 87,99 | 89,50 | 1,53% | 190,00 |
| 10.10.2025 | 91,23 | 91,79 | 87,75 | 88,15 | -3,28% | - |
| 09.10.2025 | 91,65 | 92,90 | 91,05 | 91,14 | -0,69% | 11,00 |
| 08.10.2025 | 92,01 | 92,22 | 90,12 | 91,77 | -0,39% | 33,00 |
| 07.10.2025 | 92,78 | 93,34 | 91,47 | 92,13 | -0,69% | - |
| 06.10.2025 | 93,09 | 93,37 | 91,58 | 92,77 | -0,39% | 20,00 |