Imerys S.A.
[WKN: 851898 | ISIN: FR0000120859]
Aktienkurse
22,120€ 0,14%
Echtzeit-Aktienkurs Imerys S.A.
Bid: Ask:

Aktienkurse zur Imerys S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
10.03.2026 22,06 22,08 22,02 22,06 -0,14% -
09.03.2026 21,83 22,09 21,09 22,09 1,14% -
06.03.2026 22,55 22,71 21,76 21,84 -2,59% -
05.03.2026 22,88 23,16 22,36 22,42 -0,09% -
04.03.2026 22,46 22,46 22,26 22,44 0,58% -
03.03.2026 23,53 23,53 22,23 22,31 -5,39% -
02.03.2026 24,22 24,22 23,41 23,58 -5,53% -
27.02.2026 24,97 24,97 24,92 24,96 0,40% -
26.02.2026 24,76 25,00 24,42 24,86 0,49% -
25.02.2026 24,53 24,76 24,05 24,74 0,65% -
24.02.2026 24,23 24,67 24,01 24,58 1,49% -
23.02.2026 23,66 24,28 23,07 24,22 2,54% -
20.02.2026 25,42 25,43 23,43 23,62 -6,71% 115,00
19.02.2026 26,09 26,12 25,30 25,32 -2,95% 500,00
18.02.2026 25,65 26,21 25,64 26,09 1,91% -
17.02.2026 25,89 26,03 25,58 25,60 -1,20% -
16.02.2026 26,23 26,44 25,85 25,91 -1,45% -
13.02.2026 26,79 26,86 26,09 26,29 -1,87% -
12.02.2026 27,77 28,24 26,63 26,79 -3,56% -
11.02.2026 27,58 28,51 27,54 27,78 0,54% -
10.02.2026 27,57 27,72 27,40 27,63 0,80% -
09.02.2026 27,36 27,56 27,07 27,41 0,59% -
06.02.2026 27,25 27,34 26,80 27,25 -0,07% -
05.02.2026 27,95 28,00 27,02 27,27 -2,36% -
04.02.2026 26,87 28,29 26,85 27,93 4,18% -
03.02.2026 26,49 27,19 26,38 26,81 1,48% 20,00
02.02.2026 26,04 26,43 25,87 26,42 0,84% -
30.01.2026 26,67 26,67 26,10 26,20 -1,21% -
29.01.2026 26,21 26,54 25,90 26,52 0,68% -
28.01.2026 26,38 26,64 26,14 26,34 0,38% -
27.01.2026 26,53 26,67 26,21 26,24 -1,17% -
26.01.2026 26,11 26,70 26,03 26,55 2,59% -
23.01.2026 25,95 25,97 25,87 25,88 -0,19% -
22.01.2026 25,90 26,19 25,41 25,93 0,43% -
21.01.2026 24,23 25,82 24,23 25,82 6,56% -
20.01.2026 24,90 24,90 24,16 24,23 -2,69% -
19.01.2026 25,11 25,27 24,79 24,90 -1,19% -
16.01.2026 25,68 25,75 24,97 25,20 -0,79% -
15.01.2026 25,34 25,51 25,06 25,40 1,28% -
14.01.2026 24,92 25,24 24,91 25,08 0,48% -
13.01.2026 24,91 25,07 24,73 24,96 1,13% -
12.01.2026 25,18 25,31 24,64 24,68 -1,52% -
09.01.2026 24,40 25,21 24,37 25,06 2,87% -
08.01.2026 24,23 24,38 23,74 24,36 0,45% -
07.01.2026 24,43 24,45 24,08 24,25 -0,90% -
06.01.2026 24,12 24,47 23,95 24,47 1,54% -
05.01.2026 24,01 24,34 23,51 24,10 0,29% -
02.01.2026 23,89 24,07 23,55 24,03 1,65% -
30.12.2025 23,67 23,68 23,64 23,64 -0,25% -
29.12.2025 23,10 23,84 23,08 23,70 2,69% 1.537,00
23.12.2025 23,07 23,17 22,93 23,08 0,00% -
22.12.2025 23,06 23,16 22,84 23,08 -0,60% -
19.12.2025 23,37 23,43 23,19 23,22 -0,94% -
18.12.2025 23,51 23,60 23,31 23,44 -0,51% -
17.12.2025 23,61 23,65 23,03 23,56 0,21% -
16.12.2025 23,83 23,93 23,49 23,51 -1,55% -
15.12.2025 24,12 24,18 23,66 23,88 -1,08% 600,00
12.12.2025 24,30 24,41 24,04 24,14 -0,58% -
11.12.2025 23,84 24,28 23,64 24,28 2,32% -
10.12.2025 23,92 24,02 23,72 23,73 -1,04% -
09.12.2025 23,89 24,01 23,67 23,98 0,08% -
08.12.2025 23,98 24,11 23,86 23,96 1,10% -
05.12.2025 23,16 23,70 23,16 23,70 2,51% -
04.12.2025 23,41 23,58 23,08 23,12 -1,49% -
03.12.2025 23,44 23,47 23,43 23,47 -0,30% -
02.12.2025 23,75 23,79 23,15 23,54 -1,05% -
01.12.2025 23,65 23,96 23,50 23,79 0,55% -
28.11.2025 23,64 23,73 23,52 23,66 0,00% -
27.11.2025 23,57 23,67 23,48 23,66 0,17% -
26.11.2025 23,68 23,77 23,28 23,62 0,00% -
25.11.2025 22,63 23,77 22,53 23,62 4,37% -
24.11.2025 22,64 23,14 22,53 22,63 -0,04% -
21.11.2025 22,10 22,65 22,03 22,64 2,26% -
20.11.2025 22,80 22,96 22,01 22,14 -2,60% -
19.11.2025 23,01 23,06 22,52 22,73 0,00% -
18.11.2025 22,83 23,00 22,65 22,73 -0,35% -
17.11.2025 23,49 23,76 22,80 22,81 -2,85% -
14.11.2025 22,94 23,56 22,66 23,48 2,35% -
13.11.2025 22,41 23,05 22,39 22,94 2,46% 105,00
12.11.2025 22,71 22,78 22,34 22,39 -1,32% -
11.11.2025 22,29 22,70 22,08 22,69 1,89% -
10.11.2025 21,16 22,37 21,16 22,27 5,35% 4,00
07.11.2025 21,25 21,41 20,66 21,14 -0,33% -
06.11.2025 21,45 21,84 21,12 21,21 -1,16% -
05.11.2025 20,79 21,48 20,69 21,46 3,17% -
04.11.2025 21,10 21,10 20,68 20,80 -1,33% -
03.11.2025 21,37 21,64 21,08 21,08 -1,13% -
31.10.2025 21,57 22,17 21,13 21,32 2,45% -
30.10.2025 21,16 21,35 20,67 20,81 -1,56% -
29.10.2025 20,88 21,41 20,85 21,14 1,20% 50,00
28.10.2025 22,04 22,04 20,86 20,89 -5,26% -
27.10.2025 22,07 22,38 21,97 22,05 -1,12% -
24.10.2025 22,11 22,41 21,68 22,30 0,95% -
23.10.2025 21,71 22,11 21,70 22,09 2,17% -
22.10.2025 21,65 21,81 21,24 21,62 -0,18% 390,00
21.10.2025 21,60 21,73 21,26 21,66 0,28% -
20.10.2025 21,34 21,60 21,08 21,60 1,65% -
17.10.2025 21,14 21,28 20,83 21,25 0,33% -
16.10.2025 21,53 21,60 21,06 21,18 -1,49% -
15.10.2025 21,49 22,17 21,49 21,50 0,19% 125,00