24,090€
-0,78%
Echtzeit-Aktienkurs IMERYS SA INH. EO 2
Bid:
Ask:
Aktienkurse zur IMERYS SA INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |