36,200€
Echtzeit-Aktienkurs IMI PLC LS-,2857
Bid:
Ask:
Aktienkurse zur IMI PLC LS-,2857 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 36,20 | 36,40 | 35,90 | 36,20 | 0,00% | - |
| 17.09.2026 | 35,80 | 36,60 | 35,80 | 36,20 | 0,28% | - |
| 16.09.2026 | 35,20 | 36,10 | 35,20 | 36,10 | 1,98% | - |
| 15.09.2026 | 34,80 | 35,40 | 34,60 | 35,40 | 1,14% | - |
| 14.09.2026 | 35,60 | 35,70 | 34,70 | 35,00 | -2,23% | 57,00 |
| 11.09.2026 | 35,20 | 35,80 | 35,20 | 35,80 | 1,70% | - |
| 10.09.2026 | 35,80 | 36,00 | 34,80 | 35,20 | -1,68% | - |
| 09.09.2026 | 36,40 | 36,40 | 35,40 | 35,80 | -1,65% | 4.060,00 |
| 08.09.2026 | 36,20 | 36,40 | 35,80 | 36,40 | 0,55% | 81,00 |
| 07.09.2026 | 35,80 | 36,20 | 35,60 | 36,20 | 1,12% | 13,00 |
| 04.09.2026 | 35,40 | 36,00 | 35,40 | 35,80 | 0,56% | - |
| 03.09.2026 | 36,00 | 36,00 | 35,10 | 35,60 | -0,56% | - |
| 02.09.2026 | 35,80 | 36,20 | 35,50 | 35,80 | -0,56% | 252,00 |
| 01.09.2026 | 36,20 | 36,60 | 35,70 | 36,00 | 0,00% | - |
| 31.08.2026 | 36,60 | 36,60 | 36,00 | 36,00 | -1,64% | 14,00 |
| 28.08.2026 | 37,00 | 37,00 | 36,40 | 36,60 | -1,08% | - |
| 27.08.2026 | 37,00 | 37,20 | 36,70 | 37,00 | 0,00% | - |
| 26.08.2026 | 36,80 | 37,20 | 36,40 | 37,00 | 1,09% | - |
| 25.08.2026 | 36,20 | 37,00 | 36,20 | 36,60 | 0,55% | - |
| 24.08.2026 | 36,00 | 36,60 | 35,70 | 36,40 | 1,11% | - |
| 21.08.2026 | 35,00 | 36,00 | 35,00 | 36,00 | 2,27% | 28,00 |
| 20.08.2026 | 35,10 | 35,40 | 35,10 | 35,20 | 0,00% | - |
| 19.08.2026 | 35,80 | 36,20 | 35,00 | 35,20 | 9,32% | - |
| 05.05.2026 | 31,50 | 32,30 | 31,10 | 32,20 | 2,88% | - |
| 04.05.2026 | 32,10 | 32,10 | 31,10 | 31,30 | -3,99% | 13.500,00 |
| 30.04.2026 | 32,30 | 32,90 | 31,80 | 32,60 | 0,62% | 72,00 |
| 29.04.2026 | 32,70 | 33,00 | 32,30 | 32,40 | -0,61% | 14,00 |
| 28.04.2026 | 33,50 | 33,50 | 32,40 | 32,60 | -2,40% | - |
| 27.04.2026 | 33,50 | 33,80 | 33,20 | 33,40 | 0,00% | - |
| 24.04.2026 | 33,30 | 33,60 | 32,80 | 33,40 | 0,60% | 14.500,00 |
| 23.04.2026 | 32,90 | 33,40 | 32,80 | 33,20 | 0,00% | - |
| 22.04.2026 | 33,20 | 34,00 | 33,00 | 33,20 | 0,00% | - |
| 21.04.2026 | 33,20 | 33,60 | 33,00 | 33,20 | 0,00% | 199,00 |
| 20.04.2026 | 33,00 | 33,60 | 32,90 | 33,20 | -1,19% | - |
| 17.04.2026 | 32,90 | 33,80 | 32,50 | 33,60 | 1,82% | - |
| 16.04.2026 | 32,40 | 33,20 | 32,40 | 33,00 | 1,23% | - |
| 15.04.2026 | 33,20 | 33,20 | 32,40 | 32,60 | -1,21% | 10,00 |
| 14.04.2026 | 32,30 | 33,20 | 32,30 | 33,00 | 1,85% | 14,00 |
| 13.04.2026 | 32,00 | 32,50 | 32,00 | 32,40 | 0,00% | - |
| 10.04.2026 | 32,10 | 32,70 | 31,90 | 32,40 | 1,89% | 735,00 |
| 09.04.2026 | 31,70 | 32,00 | 31,50 | 31,80 | 0,00% | - |
| 08.04.2026 | 31,20 | 32,10 | 31,00 | 31,80 | 6,71% | - |
| 07.04.2026 | 29,80 | 30,40 | 29,30 | 29,80 | -0,67% | 74,00 |
| 02.04.2026 | 29,60 | 30,20 | 29,30 | 30,00 | -1,32% | 1.079,00 |
| 01.04.2026 | 29,50 | 30,50 | 29,30 | 30,40 | 4,11% | 543,00 |
| 31.03.2026 | 29,90 | 30,50 | 28,90 | 29,20 | -2,67% | - |
| 30.03.2026 | 30,10 | 30,50 | 29,70 | 30,00 | 0,00% | 15,00 |
| 27.03.2026 | 31,10 | 31,10 | 30,00 | 30,00 | -3,23% | - |
| 26.03.2026 | 31,30 | 31,60 | 30,90 | 31,00 | -1,90% | - |
| 25.03.2026 | 31,10 | 31,90 | 30,90 | 31,60 | 1,94% | - |
| 24.03.2026 | 30,70 | 31,00 | 30,30 | 31,00 | 1,31% | - |
| 23.03.2026 | 29,20 | 31,30 | 28,90 | 30,60 | 4,44% | 31,00 |
| 20.03.2026 | 30,70 | 30,90 | 29,10 | 29,30 | -4,25% | 392,00 |
| 19.03.2026 | 31,30 | 31,50 | 30,10 | 30,60 | -2,55% | 13.862,00 |
| 18.03.2026 | 31,30 | 32,10 | 31,10 | 31,40 | 0,64% | 1.878,00 |
| 17.03.2026 | 30,90 | 31,50 | 30,90 | 31,20 | 0,65% | - |
| 16.03.2026 | 30,90 | 31,40 | 30,70 | 31,00 | 1,31% | 55,00 |
| 13.03.2026 | 32,30 | 32,30 | 30,50 | 30,60 | -4,97% | 2.680,00 |
| 12.03.2026 | 32,30 | 32,60 | 31,90 | 32,20 | 0,00% | - |
| 11.03.2026 | 32,50 | 32,50 | 31,80 | 32,20 | -0,62% | - |
| 10.03.2026 | 32,30 | 32,90 | 32,10 | 32,40 | 0,62% | - |
| 09.03.2026 | 32,00 | 32,50 | 31,00 | 32,20 | -1,23% | - |
| 06.03.2026 | 32,10 | 33,40 | 32,10 | 32,60 | 1,88% | 86,00 |
| 05.03.2026 | 32,10 | 33,00 | 32,00 | 32,00 | -0,62% | - |
| 04.03.2026 | 31,60 | 32,40 | 31,50 | 32,20 | 1,90% | - |
| 03.03.2026 | 32,10 | 32,50 | 31,20 | 31,60 | -3,07% | 4.197,00 |
| 02.03.2026 | 32,50 | 32,90 | 32,20 | 32,60 | -1,21% | 150,00 |
| 27.02.2026 | 32,60 | 33,50 | 32,60 | 33,00 | 0,61% | - |
| 26.02.2026 | 33,30 | 33,50 | 32,60 | 32,80 | -1,80% | - |
| 25.02.2026 | 33,20 | 33,80 | 33,20 | 33,40 | 0,60% | - |
| 24.02.2026 | 33,20 | 33,50 | 33,00 | 33,20 | -0,60% | - |
| 23.02.2026 | 33,10 | 33,60 | 32,90 | 33,40 | 0,00% | 14,00 |
| 20.02.2026 | 33,20 | 33,80 | 33,20 | 33,40 | 0,60% | - |
| 19.02.2026 | 33,10 | 33,30 | 32,90 | 33,20 | 0,61% | - |
| 18.02.2026 | 32,60 | 33,30 | 32,60 | 33,00 | 0,61% | - |
| 17.02.2026 | 32,70 | 32,90 | 31,90 | 32,80 | 0,00% | 2.534,00 |
| 16.02.2026 | 32,90 | 33,10 | 32,60 | 32,80 | 0,00% | 15,00 |
| 13.02.2026 | 32,90 | 33,10 | 32,40 | 32,80 | 0,00% | - |
| 12.02.2026 | 33,90 | 33,90 | 32,70 | 32,80 | -2,38% | 3.375,00 |
| 11.02.2026 | 33,10 | 33,90 | 32,70 | 33,60 | 1,82% | - |
| 10.02.2026 | 33,50 | 33,50 | 32,90 | 33,00 | -1,20% | - |
| 09.02.2026 | 32,90 | 33,50 | 32,70 | 33,40 | 1,21% | 87,00 |
| 06.02.2026 | 32,30 | 33,10 | 32,00 | 33,00 | 2,17% | 20,00 |
| 05.02.2026 | 33,10 | 33,10 | 32,10 | 32,30 | -1,52% | - |
| 04.02.2026 | 33,10 | 33,40 | 32,80 | 32,80 | -0,61% | - |
| 03.02.2026 | 32,90 | 33,80 | 32,70 | 33,00 | 0,61% | 208,00 |
| 02.02.2026 | 31,80 | 32,80 | 31,60 | 32,80 | 2,50% | 242,00 |
| 30.01.2026 | 31,80 | 32,30 | 31,60 | 32,00 | 0,00% | 64,00 |
| 29.01.2026 | 31,50 | 32,40 | 31,50 | 32,00 | 1,27% | 15,00 |
| 28.01.2026 | 31,70 | 31,70 | 31,10 | 31,60 | 0,00% | - |
| 27.01.2026 | 31,90 | 32,00 | 31,40 | 31,60 | -0,63% | - |
| 26.01.2026 | 31,40 | 32,00 | 31,30 | 31,80 | 0,63% | 2.452,00 |
| 23.01.2026 | 31,40 | 31,80 | 31,40 | 31,60 | 0,00% | 587,00 |
| 22.01.2026 | 31,30 | 32,00 | 30,90 | 31,60 | 1,94% | 96,00 |
| 21.01.2026 | 30,30 | 31,20 | 30,00 | 31,00 | 2,65% | 15,00 |
| 20.01.2026 | 30,70 | 30,70 | 30,00 | 30,20 | -1,95% | 84,00 |
| 19.01.2026 | 31,00 | 31,10 | 30,50 | 30,80 | -1,91% | 65,00 |
| 16.01.2026 | 31,00 | 31,50 | 31,00 | 31,40 | 1,29% | - |
| 15.01.2026 | 30,50 | 31,20 | 30,30 | 31,00 | 1,97% | - |
| 14.01.2026 | 30,50 | 30,70 | 30,20 | 30,40 | 0,00% | 15,00 |