114,275€
-5,87%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 120,30 | 122,10 | 114,70 | 116,75 | -3,83% | 152.765,00 |
| 03.04.2025 | 123,50 | 125,10 | 120,20 | 121,40 | -3,92% | 139.267,00 |
| 02.04.2025 | 123,30 | 126,35 | 123,30 | 126,35 | 1,77% | 155.489,00 |
| 01.04.2025 | 123,20 | 124,40 | 122,45 | 124,15 | 1,22% | 70.361,00 |
| 31.03.2025 | 125,15 | 125,25 | 121,90 | 122,65 | -3,12% | 99.451,00 |
| 28.03.2025 | 126,45 | 127,30 | 125,85 | 126,60 | -0,31% | 65.243,00 |
| 27.03.2025 | 127,55 | 128,20 | 125,95 | 127,00 | 0,04% | 80.547,00 |
| 26.03.2025 | 128,55 | 128,65 | 126,35 | 126,95 | -0,04% | 62.679,00 |
| 25.03.2025 | 127,90 | 128,30 | 126,25 | 127,00 | -0,97% | 131.444,00 |
| 24.03.2025 | 129,60 | 129,60 | 127,15 | 128,25 | -0,19% | 87.441,00 |
| 21.03.2025 | 129,85 | 130,40 | 128,20 | 128,50 | -1,68% | 259.030,00 |
| 20.03.2025 | 132,00 | 132,25 | 129,85 | 130,70 | -0,46% | 90.753,00 |
| 19.03.2025 | 130,00 | 131,65 | 129,70 | 131,30 | 0,57% | 100.206,00 |
| 18.03.2025 | 129,15 | 132,90 | 128,70 | 130,55 | 1,40% | 208.756,00 |
| 17.03.2025 | 131,45 | 132,10 | 128,75 | 128,75 | -1,98% | 168.086,00 |
| 14.03.2025 | 129,75 | 132,90 | 129,65 | 131,35 | 1,31% | 181.077,00 |
| 13.03.2025 | 130,90 | 131,70 | 129,45 | 129,65 | -0,80% | 131.937,00 |
| 12.03.2025 | 129,40 | 131,35 | 129,05 | 130,70 | 1,20% | 170.723,00 |
| 11.03.2025 | 129,35 | 132,75 | 128,35 | 129,15 | 0,27% | 194.818,00 |
| 10.03.2025 | 138,25 | 138,55 | 128,80 | 128,80 | -6,26% | 157.547,00 |
| 07.03.2025 | 135,95 | 137,45 | 134,10 | 137,40 | 0,62% | 156.896,00 |
| 06.03.2025 | 138,10 | 138,75 | 132,55 | 136,55 | -0,58% | 147.170,00 |
| 05.03.2025 | 138,35 | 147,25 | 137,00 | 137,35 | -3,24% | 200.906,00 |
| 04.03.2025 | 145,55 | 146,00 | 140,35 | 141,95 | -0,11% | 143.886,00 |
| 03.03.2025 | 142,50 | 143,80 | 140,90 | 142,10 | -0,53% | 65.829,00 |
| 28.02.2025 | 142,50 | 143,50 | 141,90 | 142,85 | -0,56% | 347.295,00 |
| 27.02.2025 | 143,25 | 143,80 | 142,10 | 143,65 | -0,66% | 81.507,00 |
| 26.02.2025 | 145,25 | 146,40 | 144,55 | 144,60 | 0,07% | 71.670,00 |
| 25.02.2025 | 146,50 | 146,85 | 143,55 | 144,50 | -2,17% | 76.046,00 |
| 24.02.2025 | 149,35 | 149,35 | 146,45 | 147,70 | -0,91% | 47.330,00 |
| 21.02.2025 | 147,45 | 150,30 | 147,35 | 149,05 | 1,46% | 94.615,00 |
| 20.02.2025 | 145,95 | 148,70 | 145,95 | 146,90 | 0,93% | 99.259,00 |
| 19.02.2025 | 150,00 | 150,15 | 145,55 | 145,55 | -3,03% | 104.413,00 |
| 18.02.2025 | 150,70 | 151,05 | 149,60 | 150,10 | -0,30% | 105.889,00 |
| 17.02.2025 | 151,30 | 151,30 | 150,05 | 150,55 | -1,21% | 119.470,00 |
| 14.02.2025 | 154,45 | 154,75 | 152,00 | 152,40 | -1,93% | 192.482,00 |
| 13.02.2025 | 153,40 | 155,40 | 153,40 | 155,40 | 2,91% | 157.252,00 |
| 12.02.2025 | 148,95 | 151,45 | 148,80 | 151,00 | 1,48% | 85.008,00 |
| 11.02.2025 | 149,75 | 150,00 | 148,60 | 148,80 | -0,50% | 61.355,00 |
| 10.02.2025 | 147,80 | 149,55 | 147,05 | 149,55 | 1,22% | 90.390,00 |
| 07.02.2025 | 151,55 | 151,85 | 147,20 | 147,75 | -2,38% | 92.593,00 |
| 06.02.2025 | 149,80 | 151,35 | 148,75 | 151,35 | 1,34% | 86.041,00 |
| 05.02.2025 | 149,25 | 149,80 | 148,10 | 149,35 | -0,20% | 63.627,00 |
| 04.02.2025 | 147,90 | 150,15 | 147,90 | 149,65 | 0,57% | 59.135,00 |
| 03.02.2025 | 148,25 | 149,20 | 146,50 | 148,80 | -1,72% | 95.525,00 |
| 31.01.2025 | 151,20 | 152,55 | 150,70 | 151,40 | 0,20% | 73.828,00 |
| 30.01.2025 | 150,50 | 151,75 | 150,35 | 151,10 | 0,60% | 63.226,00 |
| 29.01.2025 | 151,40 | 151,40 | 149,60 | 150,20 | -0,23% | 85.296,00 |
| 28.01.2025 | 148,70 | 150,80 | 148,70 | 150,55 | 1,21% | 88.261,00 |
| 27.01.2025 | 143,60 | 148,85 | 143,60 | 148,75 | 2,59% | 74.785,00 |
| 24.01.2025 | 146,00 | 147,00 | 145,00 | 145,00 | -0,65% | 51.231,00 |
| 23.01.2025 | 145,65 | 147,55 | 145,35 | 145,95 | 0,17% | 89.990,00 |
| 22.01.2025 | 145,20 | 146,60 | 144,95 | 145,70 | 0,34% | 97.427,00 |
| 21.01.2025 | 144,65 | 145,40 | 144,10 | 145,20 | 0,48% | 63.570,00 |
| 20.01.2025 | 145,15 | 145,65 | 143,75 | 144,50 | -0,34% | 78.544,00 |
| 17.01.2025 | 143,45 | 146,60 | 143,30 | 145,00 | 3,17% | 111.206,00 |
| 16.01.2025 | 138,95 | 140,55 | 137,70 | 140,55 | 1,81% | 84.635,00 |
| 15.01.2025 | 135,10 | 139,55 | 135,10 | 138,05 | 1,99% | 93.866,00 |
| 14.01.2025 | 135,90 | 136,75 | 135,00 | 135,35 | 0,86% | 84.278,00 |
| 13.01.2025 | 135,10 | 136,10 | 133,65 | 134,20 | -1,11% | 88.297,00 |
| 10.01.2025 | 137,15 | 138,85 | 135,45 | 135,70 | -1,63% | 79.858,00 |
| 09.01.2025 | 137,30 | 138,40 | 136,75 | 137,95 | 1,14% | 64.727,00 |
| 08.01.2025 | 139,55 | 140,00 | 135,05 | 136,40 | -2,01% | 79.301,00 |
| 07.01.2025 | 139,95 | 141,30 | 138,85 | 139,20 | -0,57% | 80.151,00 |
| 06.01.2025 | 140,25 | 140,40 | 138,05 | 140,00 | 0,18% | 68.326,00 |
| 03.01.2025 | 142,70 | 143,45 | 139,75 | 139,75 | -1,90% | 76.144,00 |
| 02.01.2025 | 142,90 | 143,80 | 142,00 | 142,45 | -0,73% | 63.764,00 |
| 31.12.2024 | 139,30 | 143,50 | 139,30 | 143,50 | 2,39% | 28.322,00 |
| 30.12.2024 | 141,85 | 141,95 | 139,45 | 140,15 | -1,16% | 38.973,00 |
| 27.12.2024 | 141,50 | 142,45 | 140,95 | 141,80 | 0,21% | 55.369,00 |
| 24.12.2024 | 139,70 | 141,85 | 139,70 | 141,50 | 1,65% | 19.351,00 |
| 23.12.2024 | 139,95 | 140,10 | 138,20 | 139,20 | -0,96% | 86.075,00 |
| 20.12.2024 | 138,80 | 141,15 | 138,55 | 140,55 | 0,39% | 191.437,00 |
| 19.12.2024 | 142,20 | 142,45 | 138,90 | 140,00 | -3,18% | 129.764,00 |
| 18.12.2024 | 144,35 | 146,10 | 144,20 | 144,60 | 0,31% | 134.109,00 |
| 17.12.2024 | 145,00 | 146,40 | 143,25 | 144,15 | -1,40% | 114.628,00 |
| 16.12.2024 | 146,80 | 147,25 | 143,90 | 146,20 | -1,02% | 86.122,00 |
| 13.12.2024 | 148,80 | 149,65 | 147,70 | 147,70 | -0,61% | 130.022,00 |
| 12.12.2024 | 149,00 | 149,75 | 148,15 | 148,60 | -0,64% | 75.786,00 |
| 11.12.2024 | 145,60 | 149,80 | 145,60 | 149,55 | 2,12% | 89.156,00 |
| 10.12.2024 | 146,60 | 146,70 | 144,90 | 146,45 | -0,34% | 58.542,00 |
| 09.12.2024 | 147,35 | 149,15 | 146,10 | 146,95 | -0,34% | 68.623,00 |
| 06.12.2024 | 148,15 | 148,15 | 145,65 | 147,45 | 3,66% | 107.542,00 |
| 05.12.2024 | 142,50 | 144,10 | 142,00 | 142,25 | -0,04% | 56.847,00 |
| 04.12.2024 | 143,00 | 143,95 | 141,30 | 142,30 | -0,45% | 66.671,00 |
| 03.12.2024 | 142,05 | 142,95 | 141,95 | 142,95 | 0,81% | 57.680,00 |
| 02.12.2024 | 142,65 | 143,00 | 141,15 | 141,80 | -0,21% | 74.888,00 |
| 29.11.2024 | 141,40 | 142,30 | 140,95 | 142,10 | 0,11% | 60.002,00 |
| 28.11.2024 | 141,00 | 141,95 | 140,45 | 141,95 | 1,43% | 54.524,00 |
| 27.11.2024 | 139,40 | 140,05 | 138,50 | 139,95 | 0,36% | 45.422,00 |
| 26.11.2024 | 139,45 | 140,50 | 139,25 | 139,45 | -0,71% | 64.643,00 |
| 25.11.2024 | 141,05 | 141,20 | 139,50 | 140,45 | 0,21% | 163.102,00 |
| 22.11.2024 | 138,20 | 140,40 | 138,20 | 140,15 | 2,04% | 92.211,00 |
| 21.11.2024 | 138,05 | 138,10 | 136,80 | 137,35 | -0,47% | 75.030,00 |
| 20.11.2024 | 139,75 | 140,20 | 137,75 | 138,00 | -0,72% | 61.734,00 |
| 19.11.2024 | 139,70 | 140,45 | 137,75 | 139,00 | -0,36% | 91.075,00 |
| 18.11.2024 | 141,65 | 142,05 | 138,45 | 139,50 | -1,86% | 103.977,00 |
| 15.11.2024 | 144,15 | 146,05 | 142,15 | 142,15 | -2,00% | 115.198,00 |
| 14.11.2024 | 143,15 | 146,65 | 141,85 | 145,05 | 1,79% | 112.217,00 |
| 13.11.2024 | 142,95 | 145,30 | 141,35 | 142,50 | -3,32% | 208.454,00 |