21,530€
0,33%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,49 | 22,17 | 21,49 | 21,50 | 0,19% | 125,00 |
| 14.10.2025 | 21,68 | 21,69 | 21,06 | 21,46 | -1,20% | - |
| 13.10.2025 | 21,56 | 21,95 | 21,50 | 21,72 | 0,56% | - |
| 10.10.2025 | 21,88 | 22,22 | 21,52 | 21,60 | -2,26% | 100,00 |
| 09.10.2025 | 21,46 | 22,26 | 21,46 | 22,10 | 2,22% | - |
| 08.10.2025 | 21,58 | 21,88 | 21,53 | 21,62 | 0,09% | - |
| 07.10.2025 | 22,01 | 22,02 | 21,56 | 21,60 | -2,00% | - |
| 06.10.2025 | 22,29 | 22,55 | 21,39 | 22,04 | -0,94% | - |
| 03.10.2025 | 22,22 | 22,27 | 22,22 | 22,25 | -0,45% | - |
| 02.10.2025 | 22,56 | 22,66 | 22,20 | 22,35 | -1,11% | - |
| 01.10.2025 | 22,46 | 22,60 | 22,13 | 22,60 | 0,49% | - |
| 30.09.2025 | 22,28 | 22,60 | 22,10 | 22,49 | 0,22% | - |
| 29.09.2025 | 22,07 | 22,61 | 22,04 | 22,44 | 1,68% | - |
| 26.09.2025 | 22,17 | 22,28 | 21,96 | 22,07 | -0,18% | 114,00 |
| 25.09.2025 | 22,36 | 22,56 | 22,10 | 22,11 | -1,82% | - |
| 24.09.2025 | 22,47 | 22,55 | 22,47 | 22,52 | -0,09% | - |
| 23.09.2025 | 22,28 | 22,62 | 22,25 | 22,54 | 1,49% | - |
| 22.09.2025 | 22,66 | 22,67 | 22,07 | 22,21 | -1,86% | - |
| 19.09.2025 | 22,40 | 23,34 | 22,32 | 22,63 | 1,21% | - |
| 18.09.2025 | 22,31 | 22,56 | 22,22 | 22,36 | -0,18% | - |
| 17.09.2025 | 22,55 | 22,60 | 22,39 | 22,40 | -0,58% | - |
| 16.09.2025 | 22,62 | 22,68 | 22,45 | 22,53 | -0,18% | - |
| 15.09.2025 | 22,24 | 22,71 | 22,17 | 22,57 | 3,91% | - |
| 12.09.2025 | 21,74 | 21,74 | 21,72 | 21,72 | 0,79% | - |
| 11.09.2025 | 21,55 | 21,57 | 21,53 | 21,55 | 0,37% | - |
| 10.09.2025 | 21,79 | 21,85 | 21,40 | 21,47 | -1,47% | - |
| 09.09.2025 | 21,59 | 21,98 | 21,42 | 21,79 | 1,68% | - |
| 08.09.2025 | 21,38 | 21,58 | 21,37 | 21,43 | 0,23% | - |
| 05.09.2025 | 21,10 | 21,50 | 20,95 | 21,38 | 1,47% | 175,00 |
| 04.09.2025 | 21,10 | 21,27 | 20,90 | 21,07 | 0,05% | - |
| 03.09.2025 | 21,47 | 21,47 | 20,83 | 21,06 | -1,91% | 360,00 |
| 02.09.2025 | 21,81 | 21,81 | 21,29 | 21,47 | -1,56% | - |
| 01.09.2025 | 21,87 | 21,93 | 21,57 | 21,81 | -0,27% | - |
| 29.08.2025 | 22,07 | 22,08 | 21,81 | 21,87 | -0,91% | - |
| 28.08.2025 | 21,95 | 22,33 | 21,93 | 22,07 | 0,55% | - |
| 27.08.2025 | 22,18 | 22,20 | 21,84 | 21,95 | -0,99% | - |
| 26.08.2025 | 22,49 | 22,49 | 21,82 | 22,17 | -1,51% | 226,00 |
| 25.08.2025 | 22,56 | 22,71 | 22,44 | 22,51 | -0,22% | 65,00 |
| 22.08.2025 | 22,35 | 22,59 | 22,23 | 22,56 | 0,94% | - |
| 21.08.2025 | 22,15 | 22,38 | 22,00 | 22,35 | 0,86% | - |
| 20.08.2025 | 22,51 | 22,52 | 22,10 | 22,16 | -1,60% | - |
| 19.08.2025 | 22,10 | 22,61 | 22,00 | 22,52 | 1,95% | - |
| 18.08.2025 | 22,21 | 22,22 | 21,93 | 22,09 | -0,50% | - |
| 15.08.2025 | 21,99 | 22,22 | 21,92 | 22,20 | 1,00% | 90,00 |
| 14.08.2025 | 21,94 | 22,07 | 21,84 | 21,98 | -0,05% | 200,00 |
| 13.08.2025 | 22,15 | 22,18 | 21,79 | 21,99 | -0,68% | - |
| 12.08.2025 | 22,09 | 22,24 | 21,83 | 22,14 | 0,18% | - |
| 11.08.2025 | 22,61 | 22,78 | 21,97 | 22,10 | -2,34% | 1.333,00 |
| 08.08.2025 | 21,98 | 22,64 | 21,95 | 22,63 | 3,00% | - |
| 07.08.2025 | 21,10 | 21,98 | 21,07 | 21,97 | 4,17% | - |
| 06.08.2025 | 21,09 | 21,38 | 21,05 | 21,09 | 0,14% | - |
| 05.08.2025 | 21,10 | 21,34 | 21,02 | 21,06 | -0,24% | - |
| 04.08.2025 | 21,64 | 22,06 | 21,04 | 21,11 | -2,45% | - |
| 01.08.2025 | 21,73 | 22,01 | 21,42 | 21,64 | -0,41% | 3.089,00 |
| 31.07.2025 | 22,07 | 23,35 | 21,44 | 21,73 | -1,32% | 1.000,00 |
| 30.07.2025 | 25,09 | 25,56 | 21,89 | 22,02 | -12,24% | 845,00 |
| 29.07.2025 | 25,95 | 26,05 | 24,95 | 25,09 | -3,31% | - |
| 28.07.2025 | 26,33 | 26,63 | 25,82 | 25,95 | -1,37% | - |
| 25.07.2025 | 26,21 | 26,33 | 26,00 | 26,31 | 0,38% | - |
| 24.07.2025 | 26,60 | 26,74 | 26,06 | 26,21 | -1,47% | - |
| 23.07.2025 | 26,13 | 26,60 | 26,03 | 26,60 | 2,11% | - |
| 22.07.2025 | 26,09 | 26,15 | 25,79 | 26,05 | -0,15% | - |
| 21.07.2025 | 25,93 | 26,40 | 25,93 | 26,09 | 0,54% | - |
| 18.07.2025 | 26,18 | 26,23 | 25,91 | 25,95 | -0,65% | - |
| 17.07.2025 | 26,29 | 26,44 | 25,98 | 26,12 | -0,72% | - |
| 16.07.2025 | 26,46 | 26,48 | 25,97 | 26,31 | -0,57% | - |
| 15.07.2025 | 26,54 | 26,83 | 26,43 | 26,46 | -0,30% | - |
| 14.07.2025 | 26,73 | 26,96 | 26,49 | 26,54 | -1,15% | 74,00 |
| 11.07.2025 | 28,51 | 28,51 | 26,82 | 26,85 | -5,76% | - |
| 10.07.2025 | 28,10 | 28,52 | 28,05 | 28,49 | 1,32% | - |
| 09.07.2025 | 28,34 | 28,37 | 28,03 | 28,12 | -0,85% | - |
| 08.07.2025 | 27,85 | 28,36 | 27,77 | 28,36 | 1,83% | - |
| 07.07.2025 | 28,05 | 28,29 | 27,83 | 27,85 | -0,71% | - |
| 04.07.2025 | 28,36 | 28,36 | 27,88 | 28,05 | -1,09% | - |
| 03.07.2025 | 28,63 | 28,90 | 28,29 | 28,36 | -0,84% | - |
| 02.07.2025 | 28,07 | 28,71 | 28,07 | 28,60 | 1,82% | - |
| 01.07.2025 | 27,97 | 28,15 | 27,70 | 28,09 | 0,36% | - |
| 30.06.2025 | 28,53 | 28,61 | 27,91 | 27,99 | -1,82% | - |
| 27.06.2025 | 27,94 | 28,62 | 27,94 | 28,51 | 2,11% | - |
| 26.06.2025 | 27,69 | 27,99 | 27,53 | 27,92 | 0,83% | - |
| 25.06.2025 | 27,99 | 28,09 | 27,64 | 27,69 | -0,47% | - |
| 24.06.2025 | 27,78 | 28,46 | 27,71 | 27,82 | 1,42% | - |
| 23.06.2025 | 26,77 | 27,53 | 26,64 | 27,43 | 2,31% | - |
| 20.06.2025 | 28,20 | 28,45 | 26,61 | 26,81 | -5,00% | - |
| 19.06.2025 | 28,23 | 28,30 | 27,96 | 28,22 | -0,18% | - |
| 18.06.2025 | 28,54 | 28,79 | 28,16 | 28,27 | -0,95% | - |
| 17.06.2025 | 28,95 | 29,22 | 28,50 | 28,54 | -1,55% | 69,00 |
| 16.06.2025 | 28,63 | 29,17 | 28,58 | 28,99 | 1,26% | - |
| 13.06.2025 | 28,96 | 29,10 | 28,57 | 28,63 | -2,02% | - |
| 12.06.2025 | 29,43 | 29,64 | 28,94 | 29,22 | -0,88% | - |
| 11.06.2025 | 29,81 | 30,08 | 29,44 | 29,48 | -1,14% | - |
| 10.06.2025 | 29,12 | 30,01 | 29,08 | 29,82 | 2,26% | - |
| 09.06.2025 | 28,99 | 29,36 | 28,93 | 29,16 | 0,59% | - |
| 06.06.2025 | 28,86 | 29,06 | 28,86 | 28,99 | 0,45% | - |
| 05.06.2025 | 28,82 | 29,11 | 28,76 | 28,86 | 0,56% | - |
| 04.06.2025 | 28,61 | 28,88 | 28,56 | 28,70 | 0,38% | - |
| 03.06.2025 | 28,88 | 28,88 | 28,32 | 28,59 | -1,07% | - |
| 02.06.2025 | 29,46 | 29,46 | 28,49 | 28,90 | -1,90% | - |
| 30.05.2025 | 29,18 | 29,47 | 29,13 | 29,46 | 0,96% | 100,00 |
| 29.05.2025 | 29,32 | 29,71 | 29,07 | 29,18 | -0,41% | - |