22,620€
2,96%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 29,21 | 29,41 | 29,02 | 29,30 | 0,34% | - |
| 27.05.2025 | 28,98 | 29,36 | 28,77 | 29,20 | 0,65% | - |
| 26.05.2025 | 28,55 | 29,11 | 28,55 | 29,01 | 1,61% | - |
| 23.05.2025 | 28,94 | 29,06 | 27,93 | 28,55 | -1,62% | - |
| 22.05.2025 | 29,30 | 29,57 | 28,36 | 29,02 | -1,19% | - |
| 21.05.2025 | 29,67 | 29,77 | 29,30 | 29,37 | -1,31% | - |
| 20.05.2025 | 30,62 | 30,62 | 28,95 | 29,76 | -3,06% | 430,00 |
| 19.05.2025 | 30,33 | 31,06 | 30,08 | 30,70 | 0,72% | - |
| 16.05.2025 | 29,94 | 30,49 | 29,79 | 30,48 | 1,70% | 75,00 |
| 15.05.2025 | 30,02 | 30,21 | 29,82 | 29,97 | -0,27% | - |
| 14.05.2025 | 30,88 | 30,95 | 30,01 | 30,05 | -2,69% | - |
| 13.05.2025 | 30,45 | 30,92 | 30,29 | 30,88 | 1,15% | - |
| 12.05.2025 | 30,37 | 31,28 | 30,13 | 30,53 | 0,63% | 65,00 |
| 09.05.2025 | 30,19 | 30,48 | 30,13 | 30,34 | 0,53% | 40,00 |
| 08.05.2025 | 30,32 | 30,41 | 29,62 | 30,18 | -0,46% | - |
| 07.05.2025 | 29,68 | 30,38 | 29,59 | 30,32 | 2,16% | - |
| 06.05.2025 | 30,11 | 30,21 | 29,54 | 29,68 | -1,53% | - |
| 05.05.2025 | 30,06 | 30,25 | 29,92 | 30,14 | 0,20% | - |
| 02.05.2025 | 29,40 | 30,12 | 29,32 | 30,08 | 2,31% | - |
| 30.04.2025 | 29,13 | 29,45 | 28,88 | 29,40 | 0,89% | - |
| 29.04.2025 | 27,98 | 29,87 | 27,89 | 29,14 | 4,15% | - |
| 28.04.2025 | 29,17 | 29,17 | 27,81 | 27,98 | -4,08% | - |
| 25.04.2025 | 28,92 | 29,17 | 28,73 | 29,17 | 0,90% | - |
| 24.04.2025 | 28,27 | 29,05 | 28,18 | 28,91 | 2,26% | - |
| 23.04.2025 | 28,48 | 29,04 | 28,16 | 28,27 | -0,74% | - |
| 22.04.2025 | 28,74 | 29,10 | 28,22 | 28,48 | -1,18% | - |
| 17.04.2025 | 28,67 | 29,24 | 28,59 | 28,82 | 0,52% | - |
| 16.04.2025 | 28,66 | 29,24 | 28,27 | 28,67 | -0,28% | - |
| 15.04.2025 | 28,08 | 28,94 | 27,99 | 28,75 | 2,46% | - |
| 14.04.2025 | 27,50 | 28,34 | 27,46 | 28,06 | 2,07% | - |
| 11.04.2025 | 27,27 | 27,55 | 26,34 | 27,49 | 0,95% | - |
| 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% | - |