27,310€
0,29%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,27 | 27,42 | 26,34 | 27,29 | 0,22% | - |
| 10.04.2025 | 28,91 | 29,90 | 26,49 | 27,23 | -5,91% | - |
| 09.04.2025 | 26,20 | 29,10 | 25,83 | 28,94 | 10,25% | - |
| 08.04.2025 | 27,18 | 27,73 | 25,87 | 26,25 | -3,46% | - |
| 07.04.2025 | 26,70 | 27,87 | 25,41 | 27,19 | 0,18% | - |
| 04.04.2025 | 28,84 | 28,88 | 26,88 | 27,14 | -5,89% | 430,00 |
| 03.04.2025 | 29,30 | 29,30 | 28,35 | 28,84 | -2,70% | 115,00 |
| 02.04.2025 | 29,77 | 29,79 | 29,22 | 29,64 | -0,44% | - |
| 01.04.2025 | 30,08 | 30,14 | 29,61 | 29,77 | -1,03% | - |
| 31.03.2025 | 31,14 | 31,14 | 29,87 | 30,08 | -3,74% | 500,00 |
| 28.03.2025 | 31,85 | 31,92 | 31,03 | 31,25 | -1,76% | - |
| 27.03.2025 | 32,08 | 32,12 | 31,45 | 31,81 | -0,97% | - |
| 26.03.2025 | 31,91 | 32,40 | 31,82 | 32,12 | 0,66% | - |
| 25.03.2025 | 31,69 | 32,18 | 31,63 | 31,91 | 0,69% | - |
| 24.03.2025 | 32,05 | 32,57 | 31,59 | 31,69 | -1,12% | - |
| 21.03.2025 | 32,18 | 32,40 | 31,72 | 32,05 | -0,50% | - |
| 20.03.2025 | 32,70 | 32,80 | 31,97 | 32,21 | -1,47% | - |
| 19.03.2025 | 33,16 | 33,16 | 32,57 | 32,69 | -1,39% | - |
| 18.03.2025 | 32,79 | 33,32 | 32,71 | 33,15 | 1,10% | 110,00 |
| 17.03.2025 | 32,15 | 33,06 | 32,02 | 32,79 | 1,83% | 450,00 |
| 14.03.2025 | 31,83 | 32,40 | 31,37 | 32,20 | 1,51% | - |
| 13.03.2025 | 31,45 | 32,22 | 31,39 | 31,72 | 0,44% | - |
| 12.03.2025 | 32,29 | 32,39 | 31,42 | 31,58 | -1,86% | - |
| 11.03.2025 | 32,10 | 32,44 | 31,53 | 32,18 | 0,41% | - |
| 10.03.2025 | 33,14 | 33,38 | 31,74 | 32,05 | -3,29% | - |
| 07.03.2025 | 33,92 | 34,50 | 32,69 | 33,14 | -2,33% | - |
| 06.03.2025 | 31,09 | 34,23 | 31,09 | 33,93 | 9,13% | - |
| 05.03.2025 | 29,67 | 31,29 | 29,64 | 31,09 | 4,93% | - |
| 04.03.2025 | 30,58 | 30,61 | 29,16 | 29,63 | -3,04% | 80,00 |
| 03.03.2025 | 31,17 | 31,47 | 30,42 | 30,56 | -1,64% | - |
| 28.02.2025 | 30,35 | 31,17 | 30,24 | 31,07 | 2,04% | - |
| 27.02.2025 | 30,43 | 30,79 | 30,27 | 30,45 | 0,07% | 333,00 |
| 26.02.2025 | 30,98 | 31,32 | 30,34 | 30,43 | -1,65% | - |
| 25.02.2025 | 30,67 | 31,31 | 30,34 | 30,94 | 1,05% | - |
| 24.02.2025 | 31,02 | 31,42 | 30,61 | 30,62 | -0,55% | 763,00 |
| 21.02.2025 | 29,94 | 31,73 | 29,94 | 30,79 | 2,84% | 27,00 |
| 20.02.2025 | 30,19 | 30,78 | 29,43 | 29,94 | -0,27% | 500,00 |
| 19.02.2025 | 28,10 | 30,18 | 27,32 | 30,02 | 6,83% | 837,00 |
| 18.02.2025 | 28,43 | 28,53 | 27,57 | 28,10 | -1,16% | - |
| 17.02.2025 | 28,74 | 29,09 | 28,36 | 28,43 | -1,11% | - |
| 14.02.2025 | 28,71 | 29,17 | 28,56 | 28,75 | 0,03% | - |
| 13.02.2025 | 28,23 | 28,79 | 28,23 | 28,74 | 1,88% | - |
| 12.02.2025 | 28,28 | 28,30 | 27,77 | 28,21 | -0,18% | - |
| 11.02.2025 | 27,63 | 28,30 | 27,47 | 28,26 | 2,32% | - |
| 10.02.2025 | 27,32 | 27,64 | 27,16 | 27,62 | 1,43% | - |
| 07.02.2025 | 27,35 | 27,77 | 27,15 | 27,23 | -0,44% | - |
| 06.02.2025 | 26,35 | 27,41 | 26,27 | 27,35 | 3,80% | - |
| 05.02.2025 | 26,14 | 26,35 | 25,96 | 26,35 | 0,80% | - |
| 04.02.2025 | 26,15 | 26,28 | 25,94 | 26,14 | -0,04% | 200,00 |
| 03.02.2025 | 25,91 | 26,34 | 25,56 | 26,15 | -1,58% | - |
| 31.01.2025 | 26,87 | 26,94 | 26,49 | 26,57 | -1,12% | - |
| 30.01.2025 | 26,32 | 26,97 | 26,24 | 26,87 | 2,28% | - |
| 29.01.2025 | 26,65 | 26,80 | 25,96 | 26,27 | -1,20% | - |
| 28.01.2025 | 26,49 | 26,63 | 26,17 | 26,59 | 0,08% | 250,00 |
| 27.01.2025 | 26,15 | 26,57 | 25,72 | 26,57 | 0,95% | - |
| 24.01.2025 | 27,62 | 27,66 | 26,23 | 26,32 | -4,67% | - |
| 23.01.2025 | 27,31 | 27,85 | 27,31 | 27,61 | 1,02% | - |
| 22.01.2025 | 27,86 | 28,08 | 27,31 | 27,33 | -1,87% | - |
| 21.01.2025 | 27,78 | 27,93 | 27,26 | 27,85 | 0,22% | - |
| 20.01.2025 | 27,75 | 28,03 | 27,56 | 27,79 | 0,11% | - |
| 17.01.2025 | 27,43 | 27,83 | 27,39 | 27,76 | 1,28% | - |
| 16.01.2025 | 27,37 | 27,67 | 27,14 | 27,41 | 0,15% | - |
| 15.01.2025 | 26,61 | 27,53 | 26,61 | 27,37 | 2,86% | 300,00 |
| 14.01.2025 | 26,94 | 27,11 | 26,54 | 26,61 | -0,82% | - |
| 13.01.2025 | 27,15 | 27,17 | 26,67 | 26,83 | -1,18% | - |
| 10.01.2025 | 27,97 | 27,97 | 26,83 | 27,15 | -2,93% | - |
| 09.01.2025 | 28,73 | 28,88 | 27,87 | 27,97 | -2,68% | - |
| 08.01.2025 | 29,79 | 29,83 | 28,57 | 28,74 | -3,52% | - |
| 07.01.2025 | 30,14 | 30,67 | 29,64 | 29,79 | -1,16% | - |
| 06.01.2025 | 27,51 | 30,63 | 27,38 | 30,14 | 9,96% | 179,00 |
| 03.01.2025 | 27,91 | 28,02 | 27,37 | 27,41 | -1,79% | - |
| 02.01.2025 | 27,76 | 28,39 | 27,72 | 27,91 | 0,54% | - |
| 30.12.2024 | 27,89 | 28,08 | 27,74 | 27,76 | -0,18% | - |
| 27.12.2024 | 27,27 | 28,08 | 27,23 | 27,81 | 2,13% | - |
| 23.12.2024 | 26,70 | 27,28 | 26,60 | 27,23 | 2,14% | - |
| 20.12.2024 | 26,49 | 26,96 | 26,16 | 26,66 | 0,64% | - |
| 19.12.2024 | 27,03 | 27,09 | 26,45 | 26,49 | -2,00% | - |
| 18.12.2024 | 27,56 | 27,57 | 26,71 | 27,03 | -1,92% | - |
| 17.12.2024 | 28,10 | 28,10 | 27,45 | 27,56 | -1,92% | - |
| 16.12.2024 | 28,43 | 28,47 | 27,71 | 28,10 | -1,02% | - |
| 13.12.2024 | 28,75 | 28,95 | 28,33 | 28,39 | -1,25% | - |
| 12.12.2024 | 28,74 | 28,93 | 28,64 | 28,75 | 0,03% | - |
| 11.12.2024 | 28,64 | 28,79 | 28,45 | 28,74 | 0,35% | 27,00 |
| 10.12.2024 | 28,70 | 28,83 | 28,35 | 28,64 | -0,35% | - |
| 09.12.2024 | 28,04 | 28,93 | 28,00 | 28,74 | 2,64% | 17,00 |
| 06.12.2024 | 27,70 | 28,07 | 27,51 | 28,00 | 1,08% | - |
| 05.12.2024 | 27,47 | 27,95 | 27,40 | 27,70 | 0,84% | - |
| 04.12.2024 | 26,97 | 27,83 | 26,95 | 27,47 | 1,70% | - |
| 03.12.2024 | 27,45 | 27,79 | 26,89 | 27,01 | -1,60% | 30,00 |
| 02.12.2024 | 28,16 | 28,21 | 27,44 | 27,45 | -3,00% | - |
| 29.11.2024 | 28,76 | 28,77 | 28,15 | 28,30 | -1,60% | - |
| 28.11.2024 | 28,38 | 28,79 | 28,18 | 28,76 | 1,34% | - |
| 27.11.2024 | 28,66 | 28,67 | 28,13 | 28,38 | -0,98% | - |
| 26.11.2024 | 29,47 | 29,47 | 28,58 | 28,66 | -2,75% | - |
| 25.11.2024 | 29,99 | 30,17 | 29,12 | 29,47 | -1,73% | - |
| 22.11.2024 | 29,55 | 29,99 | 29,11 | 29,99 | 1,49% | 10,00 |
| 21.11.2024 | 29,60 | 29,77 | 29,31 | 29,55 | -0,17% | - |
| 20.11.2024 | 30,13 | 30,40 | 29,35 | 29,60 | -1,40% | - |
| 19.11.2024 | 30,70 | 31,34 | 29,87 | 30,02 | -2,21% | - |
| 18.11.2024 | 30,80 | 31,13 | 30,47 | 30,70 | -0,32% | - |