117,225€
0,82%
Echtzeit-Aktienkurs IMCD N.V. EO -,16
Bid:
Ask:
Aktienkurse zur IMCD N.V. EO -,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |