119,300€
-0,81%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 141,27 | 146,00 | 140,30 | 143,38 | 1,52% | - |
| 03.03.2025 | 143,30 | 143,85 | 140,75 | 141,23 | -1,10% | - |
| 28.02.2025 | 142,38 | 143,65 | 141,63 | 142,80 | 0,00% | - |
| 27.02.2025 | 143,73 | 144,60 | 142,00 | 142,80 | -0,64% | - |
| 26.02.2025 | 145,15 | 146,43 | 143,38 | 143,73 | -0,85% | - |
| 25.02.2025 | 147,43 | 147,70 | 143,52 | 144,95 | -1,51% | - |
| 24.02.2025 | 149,52 | 150,05 | 146,45 | 147,18 | -0,84% | - |
| 21.02.2025 | 146,90 | 150,30 | 146,90 | 148,43 | 1,04% | - |
| 20.02.2025 | 145,63 | 148,75 | 145,30 | 146,90 | 0,86% | - |
| 19.02.2025 | 150,00 | 150,15 | 145,30 | 145,65 | -2,88% | - |
| 18.02.2025 | 150,65 | 151,15 | 149,63 | 149,98 | -0,45% | - |
| 17.02.2025 | 151,90 | 152,38 | 150,02 | 150,65 | -0,90% | - |
| 14.02.2025 | 154,33 | 155,60 | 151,98 | 152,02 | -1,57% | - |
| 13.02.2025 | 151,93 | 155,43 | 151,93 | 154,45 | 1,68% | - |
| 12.02.2025 | 149,18 | 152,02 | 148,77 | 151,90 | 1,86% | - |
| 11.02.2025 | 149,70 | 149,95 | 148,58 | 149,13 | -0,35% | - |
| 10.02.2025 | 147,95 | 149,73 | 147,00 | 149,65 | 1,47% | - |
| 07.02.2025 | 151,02 | 151,93 | 147,23 | 147,48 | -2,38% | - |
| 06.02.2025 | 149,88 | 151,38 | 148,68 | 151,08 | 0,80% | - |
| 05.02.2025 | 149,43 | 149,93 | 148,05 | 149,88 | 0,30% | - |
| 04.02.2025 | 148,65 | 150,18 | 147,83 | 149,43 | 0,52% | - |
| 03.02.2025 | 147,00 | 148,98 | 146,27 | 148,65 | -1,31% | 130,00 |
| 31.01.2025 | 151,13 | 152,48 | 150,43 | 150,63 | -0,30% | - |
| 30.01.2025 | 150,58 | 151,75 | 150,18 | 151,08 | 0,50% | - |
| 29.01.2025 | 151,18 | 151,73 | 149,58 | 150,33 | -0,33% | 14,00 |
| 28.01.2025 | 149,00 | 150,98 | 148,50 | 150,83 | 0,92% | - |
| 27.01.2025 | 143,95 | 149,45 | 142,93 | 149,45 | 3,21% | - |
| 24.01.2025 | 145,93 | 147,08 | 144,70 | 144,80 | -0,75% | - |
| 23.01.2025 | 145,25 | 147,58 | 145,25 | 145,90 | 0,41% | - |
| 22.01.2025 | 145,55 | 146,60 | 144,98 | 145,30 | -0,14% | - |
| 21.01.2025 | 144,50 | 145,60 | 143,60 | 145,50 | 0,66% | - |
| 20.01.2025 | 145,45 | 145,68 | 143,38 | 144,55 | -0,46% | - |
| 17.01.2025 | 140,45 | 146,52 | 140,30 | 145,23 | 3,40% | - |
| 16.01.2025 | 138,00 | 140,75 | 137,65 | 140,45 | 1,74% | - |
| 15.01.2025 | 135,45 | 139,60 | 135,30 | 138,05 | 1,96% | - |
| 14.01.2025 | 135,38 | 136,80 | 135,00 | 135,40 | 0,39% | - |
| 13.01.2025 | 136,02 | 136,05 | 133,63 | 134,88 | -0,83% | - |
| 10.01.2025 | 138,02 | 138,85 | 135,45 | 136,00 | -1,47% | - |
| 09.01.2025 | 136,52 | 138,45 | 135,60 | 138,02 | 1,08% | - |
| 08.01.2025 | 139,02 | 140,20 | 135,05 | 136,55 | -1,78% | - |
| 07.01.2025 | 139,52 | 141,33 | 138,80 | 139,02 | -0,36% | - |
| 06.01.2025 | 140,48 | 140,98 | 138,02 | 139,52 | -0,34% | - |
| 03.01.2025 | 142,08 | 143,45 | 139,73 | 140,00 | -1,48% | - |
| 02.01.2025 | 140,90 | 144,43 | 140,90 | 142,10 | 0,85% | - |
| 30.12.2024 | 141,88 | 141,95 | 140,80 | 140,90 | -0,53% | - |
| 27.12.2024 | 139,85 | 142,60 | 139,70 | 141,65 | 1,40% | - |
| 23.12.2024 | 140,48 | 140,83 | 138,30 | 139,70 | -0,45% | - |
| 20.12.2024 | 140,00 | 141,15 | 138,83 | 140,33 | 0,23% | - |
| 19.12.2024 | 142,45 | 143,55 | 138,90 | 140,00 | -1,72% | - |
| 18.12.2024 | 144,20 | 146,13 | 141,77 | 142,45 | -1,21% | 171,00 |
| 17.12.2024 | 146,18 | 146,40 | 143,25 | 144,20 | -1,35% | - |
| 16.12.2024 | 147,70 | 147,70 | 144,00 | 146,18 | -0,92% | - |
| 13.12.2024 | 148,38 | 149,68 | 147,50 | 147,52 | -0,57% | - |
| 12.12.2024 | 149,85 | 149,88 | 148,08 | 148,38 | -0,98% | - |
| 11.12.2024 | 146,23 | 150,02 | 145,52 | 149,85 | 2,48% | - |
| 10.12.2024 | 146,40 | 146,90 | 144,83 | 146,23 | -0,24% | - |
| 09.12.2024 | 147,35 | 149,23 | 146,08 | 146,58 | -0,39% | - |
| 06.12.2024 | 142,05 | 148,27 | 141,70 | 147,15 | 3,59% | - |
| 05.12.2024 | 142,08 | 144,18 | 141,73 | 142,05 | -0,02% | - |
| 04.12.2024 | 142,98 | 144,02 | 141,27 | 142,08 | -0,73% | - |
| 03.12.2024 | 142,00 | 143,30 | 141,83 | 143,13 | 0,79% | - |
| 02.12.2024 | 141,43 | 143,18 | 140,65 | 142,00 | -0,09% | - |
| 29.11.2024 | 142,23 | 142,48 | 140,88 | 142,13 | -0,07% | - |
| 28.11.2024 | 140,30 | 142,23 | 140,30 | 142,23 | 1,37% | - |
| 27.11.2024 | 139,50 | 140,45 | 138,38 | 140,30 | 0,57% | - |
| 26.11.2024 | 140,40 | 140,52 | 139,20 | 139,50 | -0,64% | 10,00 |
| 25.11.2024 | 140,63 | 141,23 | 139,43 | 140,40 | -0,16% | - |
| 22.11.2024 | 137,85 | 140,63 | 137,52 | 140,63 | 2,01% | - |
| 21.11.2024 | 138,45 | 138,60 | 136,83 | 137,85 | -0,43% | - |
| 20.11.2024 | 139,52 | 140,27 | 137,30 | 138,45 | -0,41% | - |
| 19.11.2024 | 139,20 | 140,52 | 137,68 | 139,02 | -0,13% | - |
| 18.11.2024 | 142,20 | 142,55 | 138,40 | 139,20 | -2,11% | - |