76,400€
3,24%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 73,72 | 76,02 | 73,70 | 75,59 | 2,15% | - |
| 23.03.2026 | 68,82 | 75,06 | 68,82 | 74,00 | 5,35% | 469.162,00 |
| 20.03.2026 | 70,04 | 71,10 | 68,14 | 70,24 | 0,20% | 625.382,00 |
| 19.03.2026 | 71,46 | 71,72 | 70,10 | 70,10 | -3,39% | 266.786,00 |
| 18.03.2026 | 74,10 | 74,18 | 71,76 | 72,56 | -1,92% | 160.360,00 |
| 17.03.2026 | 73,96 | 74,68 | 72,54 | 73,98 | 0,49% | 292.633,00 |
| 16.03.2026 | 76,48 | 76,62 | 73,50 | 73,62 | -3,21% | 340.482,00 |
| 13.03.2026 | 74,78 | 76,06 | 74,72 | 76,06 | 1,44% | 607.909,00 |
| 12.03.2026 | 72,32 | 75,00 | 71,34 | 74,98 | 4,25% | 522.580,00 |
| 11.03.2026 | 70,34 | 72,50 | 70,10 | 71,92 | 1,70% | 292.113,00 |
| 10.03.2026 | 72,46 | 72,60 | 70,52 | 70,72 | 0,54% | 346.976,00 |
| 09.03.2026 | 69,36 | 71,02 | 69,04 | 70,34 | -1,92% | 293.756,00 |
| 06.03.2026 | 74,20 | 74,32 | 70,98 | 71,72 | -1,97% | 356.998,00 |
| 05.03.2026 | 71,42 | 73,58 | 70,20 | 73,16 | 2,04% | 522.559,00 |
| 04.03.2026 | 75,74 | 75,74 | 71,44 | 71,70 | -5,31% | 499.081,00 |
| 03.03.2026 | 76,50 | 77,70 | 74,54 | 75,72 | -2,17% | 396.631,00 |
| 02.03.2026 | 79,26 | 80,06 | 77,40 | 77,40 | -4,91% | 378.549,00 |
| 27.02.2026 | 79,26 | 82,14 | 77,32 | 81,40 | 2,70% | 3.810.571,00 |
| 26.02.2026 | 78,84 | 80,82 | 77,88 | 79,26 | 1,33% | 311.355,00 |
| 25.02.2026 | 80,34 | 80,40 | 77,28 | 78,22 | -2,78% | 397.961,00 |
| 24.02.2026 | 81,84 | 83,64 | 79,80 | 80,46 | -1,69% | 262.845,00 |
| 23.02.2026 | 84,72 | 85,38 | 81,84 | 81,84 | -4,08% | 279.614,00 |
| 20.02.2026 | 85,00 | 86,34 | 83,90 | 85,32 | 0,64% | 354.869,00 |
| 19.02.2026 | 86,06 | 89,22 | 83,60 | 84,78 | 0,12% | 342.812,00 |
| 18.02.2026 | 80,00 | 84,68 | 75,00 | 84,68 | -4,70% | 1.146.970,00 |
| 17.02.2026 | 88,56 | 89,48 | 87,82 | 88,86 | 1,00% | 249.079,00 |
| 16.02.2026 | 91,24 | 91,48 | 87,50 | 87,98 | -3,99% | 206.327,00 |
| 13.02.2026 | 92,06 | 92,18 | 89,66 | 91,64 | -0,37% | 310.455,00 |
| 12.02.2026 | 94,80 | 95,00 | 91,00 | 91,98 | -3,14% | 399.445,00 |
| 11.02.2026 | 92,96 | 94,96 | 92,00 | 94,96 | -0,34% | 649.522,00 |
| 10.02.2026 | 86,80 | 95,28 | 86,72 | 95,28 | 10,74% | 670.704,00 |
| 09.02.2026 | 86,58 | 86,98 | 84,08 | 86,04 | -0,16% | 255.833,00 |
| 06.02.2026 | 88,08 | 88,60 | 86,00 | 86,18 | -2,86% | 485.950,00 |
| 05.02.2026 | 87,14 | 88,72 | 84,64 | 88,72 | 1,65% | 454.726,00 |
| 04.02.2026 | 79,58 | 88,60 | 79,58 | 87,28 | 9,92% | 625.373,00 |
| 03.02.2026 | 79,98 | 80,16 | 77,16 | 79,40 | 0,35% | 317.608,00 |
| 02.02.2026 | 78,62 | 80,18 | 77,60 | 79,12 | 0,43% | 322.685,00 |
| 30.01.2026 | 78,22 | 79,88 | 77,76 | 78,78 | 0,23% | 320.949,00 |
| 29.01.2026 | 80,04 | 80,80 | 77,20 | 78,60 | -0,71% | 389.674,00 |
| 28.01.2026 | 77,06 | 80,66 | 77,06 | 79,16 | 2,62% | 265.166,00 |
| 27.01.2026 | 77,82 | 77,82 | 76,76 | 77,14 | -0,49% | 208.934,00 |
| 26.01.2026 | 78,12 | 78,48 | 76,80 | 77,52 | -0,56% | 203.199,00 |
| 23.01.2026 | 76,98 | 78,12 | 76,48 | 77,96 | 0,70% | 263.228,00 |
| 22.01.2026 | 78,38 | 78,62 | 76,00 | 77,42 | 0,16% | 255.907,00 |
| 21.01.2026 | 72,90 | 77,56 | 72,86 | 77,30 | 6,30% | 324.672,00 |
| 20.01.2026 | 74,00 | 74,40 | 71,56 | 72,72 | -2,07% | 326.327,00 |
| 19.01.2026 | 75,50 | 77,20 | 73,72 | 74,26 | -3,41% | 281.150,00 |
| 16.01.2026 | 81,00 | 81,02 | 76,88 | 76,88 | -4,95% | 497.712,00 |
| 15.01.2026 | 77,32 | 82,04 | 77,32 | 80,88 | 1,74% | 581.518,00 |
| 14.01.2026 | 76,32 | 79,50 | 75,94 | 79,50 | 4,50% | 419.664,00 |
| 13.01.2026 | 77,08 | 78,26 | 75,86 | 76,08 | -1,22% | 271.783,00 |
| 12.01.2026 | 78,12 | 78,32 | 76,62 | 77,02 | -0,52% | 157.847,00 |
| 09.01.2026 | 77,22 | 78,80 | 77,22 | 77,42 | 0,31% | 203.917,00 |
| 08.01.2026 | 77,34 | 77,48 | 75,00 | 77,18 | -0,36% | 293.420,00 |
| 07.01.2026 | 79,76 | 79,82 | 77,18 | 77,46 | -2,20% | 236.242,00 |
| 06.01.2026 | 78,00 | 79,20 | 77,12 | 79,20 | 0,05% | 297.347,00 |
| 05.01.2026 | 78,60 | 79,16 | 76,86 | 79,16 | 1,23% | 371.041,00 |
| 02.01.2026 | 77,90 | 78,52 | 77,16 | 78,20 | 1,11% | 244.356,00 |
| 31.12.2025 | 77,56 | 77,56 | 76,64 | 77,34 | 0,21% | 60.516,00 |
| 30.12.2025 | 77,16 | 77,74 | 76,68 | 77,18 | 0,10% | 116.024,00 |
| 29.12.2025 | 77,20 | 77,98 | 76,94 | 77,10 | 0,26% | 165.098,00 |
| 24.12.2025 | 76,38 | 77,18 | 76,38 | 76,90 | 1,18% | 63.611,00 |
| 23.12.2025 | 76,38 | 76,86 | 75,02 | 76,00 | -0,55% | 168.716,00 |
| 22.12.2025 | 77,96 | 77,98 | 76,14 | 76,42 | -2,40% | 184.597,00 |
| 19.12.2025 | 78,38 | 78,62 | 76,62 | 78,30 | -0,63% | 626.871,00 |
| 18.12.2025 | 77,44 | 79,30 | 77,44 | 78,80 | 2,34% | 244.170,00 |
| 17.12.2025 | 77,00 | 77,18 | 75,54 | 77,00 | 0,31% | 277.777,00 |
| 16.12.2025 | 75,74 | 77,04 | 75,00 | 76,76 | 0,18% | 266.677,00 |
| 15.12.2025 | 76,98 | 77,12 | 75,82 | 76,62 | -0,47% | 137.088,00 |
| 12.12.2025 | 75,68 | 77,44 | 75,26 | 76,98 | 1,42% | 176.905,00 |
| 11.12.2025 | 74,00 | 76,16 | 73,60 | 75,90 | 2,85% | 206.854,00 |
| 10.12.2025 | 74,08 | 74,60 | 73,54 | 73,80 | -0,83% | 197.295,00 |
| 09.12.2025 | 74,96 | 75,42 | 74,10 | 74,42 | -0,67% | 184.762,00 |
| 08.12.2025 | 76,18 | 76,26 | 74,48 | 74,92 | -2,19% | 220.150,00 |
| 05.12.2025 | 75,76 | 77,58 | 75,66 | 76,60 | 0,95% | 261.848,00 |
| 04.12.2025 | 75,66 | 76,66 | 74,86 | 75,88 | 0,72% | 196.830,00 |
| 03.12.2025 | 76,00 | 76,40 | 75,16 | 75,34 | -0,69% | 152.195,00 |
| 02.12.2025 | 76,48 | 77,18 | 75,48 | 75,86 | -1,20% | 185.704,00 |
| 01.12.2025 | 77,04 | 77,06 | 75,88 | 76,78 | -0,65% | 206.862,00 |
| 28.11.2025 | 77,14 | 77,84 | 76,76 | 77,28 | -2,25% | 306.537,00 |
| 27.11.2025 | 79,44 | 79,70 | 78,74 | 79,06 | -0,30% | 135.425,00 |
| 26.11.2025 | 79,82 | 80,28 | 78,62 | 79,30 | 0,10% | 246.899,00 |
| 25.11.2025 | 77,78 | 79,22 | 77,30 | 79,22 | 1,43% | 283.611,00 |
| 24.11.2025 | 78,00 | 79,06 | 77,68 | 78,10 | 0,77% | 625.236,00 |
| 21.11.2025 | 75,50 | 77,98 | 75,12 | 77,50 | 2,03% | 248.753,00 |
| 20.11.2025 | 77,26 | 77,26 | 75,74 | 75,96 | -0,50% | 396.059,00 |
| 19.11.2025 | 74,62 | 76,38 | 74,16 | 76,34 | 2,31% | 369.512,00 |
| 18.11.2025 | 74,00 | 75,50 | 73,66 | 74,62 | -0,21% | 428.244,00 |
| 17.11.2025 | 78,66 | 78,80 | 74,50 | 74,78 | -4,98% | 395.947,00 |
| 14.11.2025 | 81,58 | 81,88 | 78,70 | 78,70 | -4,12% | 336.424,00 |
| 13.11.2025 | 82,18 | 83,24 | 82,00 | 82,08 | -0,07% | 273.277,00 |
| 12.11.2025 | 83,66 | 84,28 | 81,96 | 82,14 | -1,61% | 302.516,00 |
| 11.11.2025 | 83,06 | 83,80 | 82,60 | 83,48 | 1,34% | 199.810,00 |
| 10.11.2025 | 83,94 | 84,32 | 81,86 | 82,38 | -0,60% | 296.536,00 |
| 07.11.2025 | 83,20 | 83,60 | 81,92 | 82,88 | 0,78% | 366.902,00 |
| 06.11.2025 | 89,52 | 90,00 | 80,56 | 82,24 | -7,37% | 882.386,00 |
| 05.11.2025 | 86,32 | 89,36 | 86,16 | 88,78 | 1,95% | 290.617,00 |
| 04.11.2025 | 87,54 | 87,84 | 86,50 | 87,08 | -0,91% | 206.642,00 |
| 03.11.2025 | 89,60 | 89,76 | 87,80 | 87,88 | -2,33% | 254.229,00 |
| 31.10.2025 | 90,40 | 90,98 | 89,82 | 89,98 | -0,27% | 278.311,00 |