35,280€
-1,84%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 35,94 | 35,95 | 35,21 | 35,30 | -1,78% | - |
15.05.2024 | 35,93 | 36,16 | 35,49 | 35,94 | 0,03% | - |
14.05.2024 | 35,21 | 36,00 | 34,89 | 35,93 | 2,04% | 190,00 |
13.05.2024 | 35,11 | 35,46 | 34,67 | 35,21 | 0,43% | 115,00 |
10.05.2024 | 35,52 | 35,68 | 34,92 | 35,06 | -1,41% | - |
09.05.2024 | 35,10 | 35,56 | 35,06 | 35,56 | 1,17% | - |
08.05.2024 | 34,70 | 35,39 | 34,67 | 35,15 | 1,18% | - |
07.05.2024 | 35,06 | 35,23 | 34,49 | 34,74 | -0,91% | 230,00 |
06.05.2024 | 34,40 | 35,14 | 34,34 | 35,06 | 1,92% | 200,00 |
03.05.2024 | 34,19 | 34,68 | 33,85 | 34,40 | 0,50% | - |
02.05.2024 | 30,89 | 34,27 | 30,89 | 34,23 | 10,92% | 1.260,00 |
30.04.2024 | 31,01 | 31,62 | 30,11 | 30,86 | -0,48% | - |
29.04.2024 | 30,72 | 31,05 | 30,38 | 31,01 | 0,94% | - |
26.04.2024 | 29,93 | 30,94 | 29,89 | 30,72 | 2,09% | 220,00 |
25.04.2024 | 29,75 | 30,09 | 29,60 | 30,09 | 1,28% | - |
24.04.2024 | 30,20 | 30,34 | 29,69 | 29,71 | -1,72% | - |
23.04.2024 | 30,16 | 30,32 | 30,10 | 30,23 | 0,23% | 1.000,00 |
22.04.2024 | 29,72 | 30,27 | 29,72 | 30,16 | 1,96% | 111,00 |
19.04.2024 | 29,46 | 29,71 | 29,07 | 29,58 | 0,41% | - |
18.04.2024 | 28,85 | 29,62 | 28,85 | 29,46 | 2,11% | - |
17.04.2024 | 29,51 | 29,81 | 28,52 | 28,85 | -2,24% | 590,00 |
16.04.2024 | 30,08 | 30,08 | 29,47 | 29,51 | -1,76% | 48,00 |
15.04.2024 | 30,15 | 30,70 | 30,04 | 30,04 | -0,23% | - |
12.04.2024 | 29,11 | 30,67 | 29,06 | 30,11 | 3,44% | - |
11.04.2024 | 29,13 | 29,71 | 29,09 | 29,11 | 0,07% | 637,00 |
10.04.2024 | 29,90 | 30,31 | 29,00 | 29,09 | -2,81% | 1.250,00 |
09.04.2024 | 30,88 | 30,88 | 29,37 | 29,93 | -3,08% | - |
08.04.2024 | 30,48 | 31,09 | 30,38 | 30,88 | 1,31% | - |
05.04.2024 | 30,40 | 30,65 | 30,17 | 30,48 | 0,26% | - |
04.04.2024 | 30,79 | 30,97 | 30,38 | 30,40 | -1,33% | - |
03.04.2024 | 31,15 | 31,26 | 30,75 | 30,81 | -1,31% | - |
02.04.2024 | 31,43 | 32,10 | 31,13 | 31,22 | -0,67% | - |
28.03.2024 | 30,82 | 31,61 | 30,76 | 31,43 | 1,98% | - |
27.03.2024 | 31,40 | 31,61 | 30,72 | 30,82 | -1,85% | - |
26.03.2024 | 31,42 | 31,81 | 31,35 | 31,40 | -0,06% | - |
25.03.2024 | 31,34 | 31,63 | 31,11 | 31,42 | 0,26% | - |
22.03.2024 | 31,14 | 31,47 | 31,09 | 31,34 | 0,64% | 150,00 |
21.03.2024 | 30,43 | 31,21 | 30,39 | 31,14 | 2,67% | - |
20.03.2024 | 30,16 | 30,33 | 29,79 | 30,33 | 0,56% | - |
19.03.2024 | 29,81 | 30,45 | 29,73 | 30,16 | 1,17% | - |
18.03.2024 | 29,93 | 29,93 | 29,65 | 29,81 | -0,27% | - |
15.03.2024 | 29,86 | 30,07 | 29,78 | 29,89 | 0,10% | - |
14.03.2024 | 29,92 | 30,16 | 29,78 | 29,86 | -0,20% | - |
13.03.2024 | 29,67 | 30,13 | 29,67 | 29,92 | 0,71% | - |
12.03.2024 | 30,07 | 30,31 | 29,67 | 29,71 | -1,20% | - |
11.03.2024 | 30,51 | 30,52 | 29,81 | 30,07 | -1,54% | - |
08.03.2024 | 31,03 | 31,12 | 30,52 | 30,54 | -1,58% | - |
07.03.2024 | 30,49 | 31,04 | 29,93 | 31,03 | 1,64% | 35,00 |
06.03.2024 | 29,57 | 30,57 | 29,57 | 30,53 | 3,11% | - |
05.03.2024 | 29,59 | 29,79 | 29,37 | 29,61 | -0,20% | 42,00 |
04.03.2024 | 30,02 | 30,20 | 29,15 | 29,67 | -1,03% | - |
01.03.2024 | 29,47 | 30,02 | 29,17 | 29,98 | 1,73% | - |
29.02.2024 | 30,26 | 30,63 | 29,23 | 29,47 | -2,48% | 31,00 |
28.02.2024 | 31,37 | 31,39 | 29,95 | 30,22 | -3,76% | 420,00 |
27.02.2024 | 30,42 | 31,40 | 30,07 | 31,40 | 3,22% | 200,00 |
26.02.2024 | 31,14 | 31,14 | 29,65 | 30,42 | -2,50% | 726,00 |
23.02.2024 | 31,01 | 32,01 | 30,85 | 31,20 | 0,61% | 380,00 |
22.02.2024 | 32,34 | 32,53 | 30,04 | 31,01 | -4,23% | 485,00 |
21.02.2024 | 31,62 | 32,72 | 31,51 | 32,38 | 2,40% | 4.634,00 |
20.02.2024 | 31,81 | 31,81 | 31,25 | 31,62 | -0,60% | 300,00 |
19.02.2024 | 32,06 | 32,21 | 31,45 | 31,81 | -0,78% | 40,00 |
16.02.2024 | 31,58 | 32,22 | 31,58 | 32,06 | 1,39% | 400,00 |
15.02.2024 | 31,20 | 31,77 | 31,02 | 31,62 | 1,25% | - |
14.02.2024 | 30,59 | 31,27 | 30,45 | 31,23 | 2,09% | - |
13.02.2024 | 30,81 | 30,97 | 30,43 | 30,59 | -0,58% | 10,00 |
12.02.2024 | 30,75 | 31,19 | 30,66 | 30,77 | 0,20% | - |
09.02.2024 | 31,08 | 31,18 | 30,67 | 30,71 | -1,19% | - |
08.02.2024 | 31,17 | 31,65 | 31,07 | 31,08 | -0,26% | - |
07.02.2024 | 31,26 | 31,61 | 30,61 | 31,16 | -0,32% | 200,00 |
06.02.2024 | 30,87 | 31,30 | 30,61 | 31,26 | 1,39% | - |
05.02.2024 | 30,70 | 31,10 | 30,07 | 30,83 | 0,39% | - |
02.02.2024 | 30,66 | 31,83 | 30,56 | 30,71 | -0,32% | 150,00 |
01.02.2024 | 30,80 | 30,91 | 30,33 | 30,81 | -0,61% | - |
31.01.2024 | 30,90 | 31,29 | 30,83 | 31,00 | 0,42% | - |
30.01.2024 | 31,18 | 31,21 | 30,31 | 30,87 | -0,99% | - |
29.01.2024 | 31,07 | 31,30 | 30,53 | 31,18 | 0,10% | - |
26.01.2024 | 30,80 | 31,27 | 30,15 | 31,15 | 1,14% | - |
25.01.2024 | 31,10 | 31,59 | 30,47 | 30,80 | -1,09% | - |
24.01.2024 | 27,56 | 31,28 | 27,56 | 31,14 | 12,83% | 300,00 |
23.01.2024 | 27,01 | 27,75 | 27,01 | 27,60 | 2,18% | - |
22.01.2024 | 26,28 | 27,65 | 26,15 | 27,01 | 3,17% | - |
19.01.2024 | 25,69 | 26,18 | 25,67 | 26,18 | 1,79% | 125,00 |
18.01.2024 | 25,37 | 25,72 | 25,15 | 25,72 | 1,38% | - |
17.01.2024 | 25,74 | 25,74 | 24,97 | 25,37 | -1,55% | - |
16.01.2024 | 26,06 | 26,19 | 25,59 | 25,77 | -1,72% | - |
15.01.2024 | 26,99 | 27,48 | 26,02 | 26,22 | -2,71% | 30,00 |
12.01.2024 | 27,24 | 27,35 | 26,87 | 26,95 | -0,99% | - |
11.01.2024 | 26,92 | 27,36 | 26,79 | 27,22 | 1,11% | - |
10.01.2024 | 27,13 | 27,17 | 26,85 | 26,92 | -0,77% | 100,00 |
09.01.2024 | 27,56 | 27,66 | 26,92 | 27,13 | -1,67% | - |
08.01.2024 | 27,38 | 27,66 | 27,14 | 27,59 | 0,77% | - |
05.01.2024 | 27,65 | 27,65 | 27,08 | 27,38 | -0,98% | - |
04.01.2024 | 27,13 | 27,76 | 27,08 | 27,65 | 1,92% | - |
03.01.2024 | 27,76 | 27,85 | 27,09 | 27,13 | -2,34% | - |
02.01.2024 | 28,30 | 28,68 | 27,64 | 27,78 | -1,84% | - |
29.12.2023 | 27,83 | 28,30 | 27,83 | 28,30 | 1,69% | - |
28.12.2023 | 28,26 | 28,32 | 27,83 | 27,83 | -1,31% | - |
27.12.2023 | 27,81 | 28,29 | 27,48 | 28,20 | 1,92% | 315,00 |
22.12.2023 | 27,60 | 27,93 | 27,47 | 27,67 | 0,25% | - |
21.12.2023 | 27,21 | 27,64 | 27,07 | 27,60 | 1,43% | - |