142,700€
-0,66%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 141,75 | 143,55 | 141,52 | 142,23 | -0,99% | - |
| 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 | 1,69% | 92.211,00 |
| 21.11.2024 | 138,60 | 138,80 | 136,48 | 137,83 | -0,13% | - |
| 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 |
| 12.11.2024 | 152,60 | 152,65 | 147,25 | 147,40 | -4,22% | 60.241,00 |
| 11.11.2024 | 153,85 | 157,85 | 152,25 | 153,90 | 0,65% | 99.044,00 |
| 08.11.2024 | 147,25 | 157,65 | 146,35 | 152,90 | 5,96% | 167.881,00 |
| 07.11.2024 | 144,30 | 146,55 | 144,30 | 144,30 | 0,28% | 87.243,00 |
| 06.11.2024 | 145,40 | 149,25 | 143,35 | 143,90 | -0,38% | 78.345,00 |
| 05.11.2024 | 145,70 | 147,25 | 144,40 | 144,45 | -0,65% | 72.162,00 |
| 04.11.2024 | 146,50 | 147,70 | 145,40 | 145,40 | -0,82% | 80.864,00 |
| 01.11.2024 | 146,35 | 147,40 | 145,30 | 146,60 | 0,38% | 48.493,00 |
| 31.10.2024 | 147,55 | 148,00 | 145,50 | 146,05 | -1,82% | 123.446,00 |
| 30.10.2024 | 149,85 | 150,70 | 148,00 | 148,75 | -1,06% | 96.769,00 |
| 29.10.2024 | 151,95 | 152,60 | 150,35 | 150,35 | -0,92% | 51.572,00 |
| 28.10.2024 | 150,80 | 152,30 | 150,40 | 151,75 | 1,34% | 54.361,00 |
| 25.10.2024 | 149,05 | 150,75 | 148,65 | 149,75 | 0,47% | 49.456,00 |
| 24.10.2024 | 148,50 | 150,30 | 148,00 | 149,05 | 0,71% | 74.398,00 |
| 23.10.2024 | 148,75 | 149,65 | 147,80 | 148,00 | -0,90% | 55.108,00 |
| 22.10.2024 | 153,35 | 153,65 | 147,55 | 149,35 | -2,67% | 109.884,00 |
| 21.10.2024 | 151,70 | 153,70 | 151,70 | 153,45 | 0,95% | 106.790,00 |
| 18.10.2024 | 151,65 | 152,75 | 151,05 | 152,00 | 0,13% | 85.995,00 |
| 17.10.2024 | 152,10 | 152,15 | 147,80 | 151,80 | -0,26% | 105.546,00 |
| 16.10.2024 | 153,40 | 153,85 | 151,50 | 152,20 | -1,01% | 53.226,00 |
| 15.10.2024 | 152,77 | 155,77 | 152,75 | 153,75 | 0,72% | - |
| 14.10.2024 | 153,05 | 153,65 | 152,35 | 152,65 | -0,16% | 41.987,00 |
| 11.10.2024 | 151,85 | 153,30 | 151,55 | 152,90 | 0,66% | 78.872,00 |
| 10.10.2024 | 152,90 | 152,90 | 150,60 | 151,90 | -0,56% | 84.189,00 |
| 09.10.2024 | 152,05 | 152,80 | 151,30 | 152,75 | 0,89% | 72.653,00 |