114,375€
1,06%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 113,13 | 114,43 | 112,15 | 114,43 | 1,10% | - |
| 24.07.2025 | 116,00 | 116,08 | 113,18 | 113,18 | -2,44% | - |
| 23.07.2025 | 112,53 | 116,03 | 112,33 | 116,00 | 3,53% | - |
| 22.07.2025 | 112,28 | 112,83 | 110,80 | 112,05 | -0,20% | - |
| 21.07.2025 | 111,93 | 113,68 | 111,90 | 112,28 | 0,31% | - |
| 18.07.2025 | 113,43 | 114,35 | 111,78 | 111,93 | -1,10% | - |
| 17.07.2025 | 111,65 | 113,73 | 110,70 | 113,18 | 1,55% | 34,00 |
| 16.07.2025 | 110,93 | 114,65 | 110,28 | 111,45 | 0,47% | 104,00 |
| 15.07.2025 | 111,70 | 113,13 | 110,88 | 110,93 | -0,47% | - |
| 14.07.2025 | 111,63 | 112,25 | 110,33 | 111,45 | -0,96% | - |
| 11.07.2025 | 114,55 | 114,58 | 111,65 | 112,53 | -1,77% | - |
| 10.07.2025 | 113,23 | 115,80 | 113,00 | 114,55 | 1,06% | - |
| 09.07.2025 | 113,75 | 114,13 | 111,63 | 113,35 | -0,35% | - |
| 08.07.2025 | 112,53 | 114,20 | 110,73 | 113,75 | 1,09% | 182,00 |
| 07.07.2025 | 113,15 | 113,78 | 111,95 | 112,53 | -0,55% | 100,00 |
| 04.07.2025 | 114,38 | 114,50 | 112,78 | 113,15 | -1,14% | - |
| 03.07.2025 | 115,75 | 116,13 | 114,35 | 114,45 | -1,12% | 2,00 |
| 02.07.2025 | 114,20 | 115,75 | 113,80 | 115,75 | 1,31% | - |
| 01.07.2025 | 114,25 | 114,45 | 112,33 | 114,25 | 0,00% | - |
| 30.06.2025 | 115,95 | 116,63 | 113,43 | 114,25 | -1,42% | - |
| 27.06.2025 | 112,68 | 116,10 | 112,15 | 115,90 | 2,91% | - |
| 26.06.2025 | 112,35 | 113,88 | 112,03 | 112,63 | 0,24% | - |
| 25.06.2025 | 113,48 | 114,15 | 112,20 | 112,35 | -0,99% | - |
| 24.06.2025 | 112,70 | 114,20 | 112,18 | 113,48 | 1,25% | - |
| 23.06.2025 | 111,73 | 112,13 | 110,25 | 112,08 | 0,11% | - |
| 20.06.2025 | 111,63 | 113,00 | 111,08 | 111,95 | 0,25% | - |
| 19.06.2025 | 112,23 | 112,40 | 110,50 | 111,68 | -0,67% | - |
| 18.06.2025 | 113,68 | 114,48 | 111,85 | 112,43 | -1,10% | - |
| 17.06.2025 | 117,70 | 117,78 | 113,58 | 113,68 | -3,58% | 236,00 |
| 16.06.2025 | 116,98 | 118,03 | 116,28 | 117,90 | 0,79% | - |
| 13.06.2025 | 119,13 | 120,23 | 116,78 | 116,98 | -2,70% | - |
| 12.06.2025 | 120,83 | 120,93 | 119,70 | 120,23 | -0,66% | - |
| 11.06.2025 | 120,43 | 122,63 | 119,48 | 121,03 | 0,50% | - |
| 10.06.2025 | 118,40 | 121,45 | 116,70 | 120,43 | 1,62% | - |
| 09.06.2025 | 117,23 | 118,85 | 116,98 | 118,50 | 1,09% | - |
| 06.06.2025 | 116,23 | 118,68 | 116,23 | 117,23 | 0,82% | 5,00 |
| 05.06.2025 | 117,60 | 119,28 | 115,95 | 116,28 | -1,13% | - |
| 04.06.2025 | 117,25 | 117,78 | 116,58 | 117,60 | 0,34% | - |
| 03.06.2025 | 117,53 | 117,65 | 115,88 | 117,20 | -0,40% | - |
| 02.06.2025 | 119,78 | 119,78 | 117,03 | 117,68 | -1,75% | - |
| 30.05.2025 | 119,93 | 120,95 | 118,78 | 119,78 | -0,13% | - |
| 29.05.2025 | 121,43 | 122,83 | 119,48 | 119,93 | -1,15% | - |
| 28.05.2025 | 122,33 | 122,33 | 120,98 | 121,33 | -0,80% | - |
| 27.05.2025 | 120,78 | 122,45 | 120,58 | 122,30 | 1,18% | - |
| 26.05.2025 | 119,15 | 121,00 | 119,15 | 120,88 | 1,70% | - |
| 23.05.2025 | 120,68 | 121,25 | 117,20 | 118,85 | -1,76% | - |
| 22.05.2025 | 121,70 | 123,00 | 119,68 | 120,98 | -0,82% | - |
| 21.05.2025 | 124,63 | 124,63 | 121,70 | 121,98 | -2,38% | - |
| 20.05.2025 | 126,00 | 126,08 | 123,35 | 124,95 | -1,07% | - |
| 19.05.2025 | 125,13 | 126,43 | 124,60 | 126,30 | 0,50% | - |
| 16.05.2025 | 124,70 | 126,55 | 124,50 | 125,68 | 0,70% | 2,00 |
| 15.05.2025 | 123,40 | 124,88 | 122,55 | 124,80 | 1,07% | - |
| 14.05.2025 | 124,50 | 124,78 | 122,45 | 123,48 | -0,82% | 10,00 |
| 13.05.2025 | 124,28 | 124,73 | 122,95 | 124,50 | -0,10% | - |
| 12.05.2025 | 119,73 | 124,70 | 119,73 | 124,63 | 4,07% | - |
| 09.05.2025 | 119,13 | 120,60 | 118,83 | 119,75 | 0,52% | - |
| 08.05.2025 | 117,83 | 121,35 | 117,40 | 119,13 | 1,10% | - |
| 07.05.2025 | 118,35 | 119,20 | 117,05 | 117,83 | -0,44% | - |
| 06.05.2025 | 119,40 | 119,65 | 118,05 | 118,35 | -0,98% | - |
| 05.05.2025 | 119,25 | 120,13 | 118,00 | 119,53 | 0,17% | - |
| 02.05.2025 | 117,25 | 119,38 | 116,80 | 119,33 | 1,77% | - |
| 30.04.2025 | 117,50 | 118,48 | 115,60 | 117,25 | -0,23% | 1,00 |
| 29.04.2025 | 117,20 | 117,85 | 115,00 | 117,53 | 0,28% | - |
| 28.04.2025 | 120,70 | 120,70 | 116,00 | 117,20 | -2,88% | 20,00 |
| 25.04.2025 | 115,15 | 121,70 | 115,15 | 120,68 | 4,84% | - |
| 24.04.2025 | 123,00 | 123,08 | 110,10 | 115,10 | -6,42% | - |
| 23.04.2025 | 121,15 | 124,95 | 121,15 | 123,00 | 1,53% | - |
| 22.04.2025 | 118,90 | 121,28 | 118,28 | 121,15 | 1,59% | - |
| 17.04.2025 | 118,75 | 120,55 | 118,70 | 119,25 | 0,42% | - |
| 16.04.2025 | 120,03 | 120,48 | 117,15 | 118,75 | -1,35% | - |
| 15.04.2025 | 119,48 | 120,93 | 119,25 | 120,38 | 0,80% | - |
| 14.04.2025 | 119,38 | 120,43 | 118,33 | 119,43 | 0,10% | - |
| 11.04.2025 | 120,25 | 121,35 | 115,73 | 119,30 | -0,81% | - |
| 10.04.2025 | 123,63 | 123,63 | 117,15 | 120,28 | -2,75% | - |
| 09.04.2025 | 114,45 | 124,53 | 112,80 | 123,68 | 7,85% | 85,00 |
| 08.04.2025 | 114,65 | 118,33 | 111,55 | 114,68 | -0,02% | - |
| 07.04.2025 | 113,75 | 121,70 | 109,50 | 114,70 | -0,82% | - |
| 04.04.2025 | 121,23 | 122,18 | 114,68 | 115,65 | -4,60% | - |
| 03.04.2025 | 125,13 | 125,28 | 120,18 | 121,23 | -4,25% | - |
| 02.04.2025 | 124,13 | 126,80 | 123,38 | 126,60 | 1,97% | 90,00 |
| 01.04.2025 | 123,88 | 124,43 | 122,40 | 124,15 | 0,22% | 75,00 |
| 31.03.2025 | 125,90 | 126,28 | 121,93 | 123,88 | -1,96% | 80,00 |
| 28.03.2025 | 127,75 | 127,75 | 125,83 | 126,35 | -0,55% | - |
| 27.03.2025 | 126,35 | 128,13 | 125,85 | 127,05 | 0,38% | 100,00 |
| 26.03.2025 | 127,13 | 128,70 | 126,30 | 126,58 | -0,39% | 100,00 |
| 25.03.2025 | 128,45 | 128,73 | 126,23 | 127,08 | -1,11% | - |
| 24.03.2025 | 128,52 | 129,58 | 127,10 | 128,50 | -0,04% | 50,00 |
| 21.03.2025 | 130,52 | 130,85 | 128,15 | 128,55 | -1,70% | - |
| 20.03.2025 | 131,48 | 132,38 | 129,80 | 130,77 | -0,51% | - |
| 19.03.2025 | 131,48 | 131,77 | 129,63 | 131,45 | 0,04% | - |
| 18.03.2025 | 129,30 | 132,85 | 128,68 | 131,40 | 1,62% | - |
| 17.03.2025 | 131,35 | 132,10 | 128,68 | 129,30 | -1,71% | - |
| 14.03.2025 | 129,85 | 132,95 | 129,65 | 131,55 | 1,66% | - |
| 13.03.2025 | 130,43 | 131,73 | 129,20 | 129,40 | -0,98% | - |
| 12.03.2025 | 130,13 | 131,45 | 129,15 | 130,68 | 0,69% | - |
| 11.03.2025 | 129,05 | 132,75 | 128,30 | 129,77 | 0,70% | - |
| 10.03.2025 | 138,60 | 138,65 | 127,85 | 128,88 | -7,02% | - |
| 07.03.2025 | 135,52 | 138,65 | 134,05 | 138,60 | 2,02% | - |
| 06.03.2025 | 138,23 | 138,93 | 132,52 | 135,85 | -1,72% | - |
| 05.03.2025 | 143,58 | 147,25 | 136,93 | 138,23 | -3,59% | - |