22,170€
-1,16%
Echtzeit-Aktienkurs IMERYS SA INH. EO 2
Bid:
Ask:
Aktienkurse zur IMERYS SA INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 22,41 | 22,51 | 22,10 | 22,20 | -1,03% | - |
| 20.04.2026 | 22,78 | 22,78 | 22,30 | 22,43 | -1,80% | - |
| 17.04.2026 | 22,12 | 22,88 | 22,10 | 22,84 | 3,30% | - |
| 16.04.2026 | 21,91 | 22,41 | 21,91 | 22,11 | 1,14% | - |
| 15.04.2026 | 21,85 | 22,00 | 21,68 | 21,86 | -0,09% | - |
| 14.04.2026 | 21,42 | 21,99 | 21,37 | 21,88 | 2,15% | 400,00 |
| 13.04.2026 | 21,41 | 21,57 | 21,14 | 21,42 | -0,09% | - |
| 10.04.2026 | 21,04 | 21,74 | 20,99 | 21,44 | 1,80% | - |
| 09.04.2026 | 21,19 | 21,24 | 21,05 | 21,06 | -0,61% | - |
| 08.04.2026 | 20,10 | 21,57 | 20,10 | 21,19 | 5,42% | - |
| 07.04.2026 | 20,22 | 20,45 | 19,71 | 20,10 | -0,69% | 29,00 |
| 02.04.2026 | 20,55 | 20,59 | 19,93 | 20,24 | -3,62% | 150,00 |
| 01.04.2026 | 21,76 | 21,98 | 20,55 | 21,00 | -2,87% | - |
| 31.03.2026 | 21,35 | 21,78 | 21,26 | 21,62 | 0,93% | - |
| 30.03.2026 | 20,92 | 21,52 | 20,92 | 21,42 | 2,10% | - |
| 27.03.2026 | 21,72 | 21,85 | 20,94 | 20,98 | -4,42% | - |
| 26.03.2026 | 21,44 | 22,06 | 21,35 | 21,95 | 1,81% | - |
| 25.03.2026 | 21,45 | 22,70 | 21,36 | 21,56 | 2,04% | - |
| 24.03.2026 | 20,88 | 21,50 | 20,65 | 21,13 | 1,29% | - |
| 23.03.2026 | 20,48 | 21,41 | 19,93 | 20,86 | 1,46% | 68,00 |
| 20.03.2026 | 21,18 | 21,31 | 20,42 | 20,56 | -2,93% | 150,00 |
| 19.03.2026 | 21,60 | 21,68 | 20,92 | 21,18 | -3,16% | 21,00 |
| 18.03.2026 | 21,96 | 22,10 | 21,86 | 21,87 | -0,14% | - |
| 17.03.2026 | 21,71 | 22,02 | 21,46 | 21,90 | 0,41% | - |
| 16.03.2026 | 21,52 | 21,87 | 21,48 | 21,81 | 1,63% | - |
| 13.03.2026 | 22,11 | 22,22 | 21,32 | 21,46 | -2,98% | - |
| 12.03.2026 | 22,35 | 22,52 | 22,07 | 22,12 | -1,78% | 6,00 |
| 11.03.2026 | 22,38 | 22,78 | 22,23 | 22,52 | 0,63% | - |
| 10.03.2026 | 22,06 | 22,72 | 22,00 | 22,38 | 1,31% | - |
| 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% | - |