139,825€
-0,52%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 151,25 | 151,90 | 150,05 | 151,40 | -0,36% | 53.836,00 |
| 07.10.2024 | 152,85 | 152,90 | 150,50 | 151,95 | -0,03% | 70.027,00 |
| 04.10.2024 | 152,90 | 154,20 | 152,00 | 152,00 | -0,82% | 70.493,00 |
| 03.10.2024 | 155,90 | 155,90 | 153,25 | 153,25 | -1,70% | 50.900,00 |
| 02.10.2024 | 154,45 | 155,90 | 153,35 | 155,90 | 0,94% | 77.478,00 |
| 01.10.2024 | 156,10 | 157,20 | 153,70 | 154,45 | -0,93% | 88.275,00 |
| 30.09.2024 | 156,95 | 158,15 | 155,50 | 155,90 | -1,33% | 106.541,00 |
| 27.09.2024 | 155,05 | 159,00 | 154,25 | 158,00 | 2,46% | 102.674,00 |
| 26.09.2024 | 153,35 | 156,05 | 153,10 | 154,20 | 1,48% | 72.858,00 |
| 25.09.2024 | 151,95 | 153,00 | 151,65 | 151,95 | -0,26% | 53.896,00 |
| 24.09.2024 | 152,35 | 152,90 | 150,90 | 152,35 | 0,79% | 59.603,00 |
| 23.09.2024 | 152,30 | 153,20 | 151,15 | 151,15 | -0,89% | 62.027,00 |
| 20.09.2024 | 155,05 | 155,70 | 152,20 | 152,50 | -1,87% | 135.425,00 |
| 19.09.2024 | 155,00 | 156,80 | 154,50 | 155,40 | 1,07% | 99.374,00 |
| 18.09.2024 | 156,95 | 157,35 | 153,75 | 153,75 | -2,23% | 75.670,00 |
| 17.09.2024 | 156,30 | 157,95 | 156,30 | 157,25 | 0,80% | 82.305,00 |
| 16.09.2024 | 157,00 | 157,80 | 155,55 | 156,00 | -0,70% | 59.961,00 |
| 13.09.2024 | 155,70 | 157,25 | 155,30 | 157,10 | 1,22% | 93.445,00 |
| 12.09.2024 | 152,45 | 155,35 | 152,25 | 155,20 | 3,12% | 106.779,00 |
| 11.09.2024 | 150,40 | 151,70 | 149,20 | 150,50 | 0,23% | 58.784,00 |
| 10.09.2024 | 151,25 | 152,60 | 148,90 | 150,15 | -0,99% | 64.462,00 |
| 09.09.2024 | 148,85 | 151,65 | 148,65 | 151,65 | 3,23% | 107.193,00 |
| 06.09.2024 | 149,15 | 149,70 | 146,55 | 146,90 | -1,31% | 54.293,00 |
| 05.09.2024 | 151,00 | 151,00 | 148,35 | 148,85 | -1,72% | 80.300,00 |
| 04.09.2024 | 149,45 | 151,90 | 149,20 | 151,45 | -0,03% | 137.089,00 |
| 03.09.2024 | 151,55 | 155,45 | 151,30 | 151,50 | 2,92% | 174.885,00 |
| 02.09.2024 | 148,25 | 148,25 | 145,30 | 147,20 | -0,41% | 101.334,00 |
| 30.08.2024 | 146,65 | 148,85 | 146,65 | 147,80 | 0,65% | 208.330,00 |
| 29.08.2024 | 144,00 | 146,85 | 144,00 | 146,85 | 1,42% | 60.516,00 |
| 28.08.2024 | 143,90 | 146,60 | 143,45 | 144,80 | 0,94% | 85.561,00 |
| 27.08.2024 | 142,30 | 144,60 | 142,25 | 143,45 | 0,81% | 63.715,00 |
| 26.08.2024 | 141,15 | 142,30 | 140,55 | 142,30 | 0,57% | 24.337,00 |
| 23.08.2024 | 139,80 | 141,50 | 139,80 | 141,50 | 1,25% | 41.412,00 |
| 22.08.2024 | 141,20 | 141,70 | 139,75 | 139,75 | -1,13% | 53.598,00 |
| 21.08.2024 | 139,35 | 141,35 | 139,05 | 141,35 | 1,33% | 55.137,00 |
| 20.08.2024 | 140,80 | 141,50 | 139,50 | 139,50 | -0,92% | 40.931,00 |
| 19.08.2024 | 138,65 | 140,80 | 138,35 | 140,80 | 1,59% | 49.663,00 |
| 16.08.2024 | 140,80 | 140,80 | 138,40 | 138,60 | -1,28% | 52.100,00 |
| 15.08.2024 | 138,30 | 140,75 | 137,90 | 140,40 | 1,74% | 53.267,00 |
| 14.08.2024 | 138,20 | 139,20 | 137,05 | 138,00 | 0,15% | 64.227,00 |
| 13.08.2024 | 138,75 | 138,90 | 135,25 | 137,80 | -0,40% | 85.789,00 |
| 12.08.2024 | 139,20 | 139,45 | 137,80 | 138,35 | -0,54% | 47.839,00 |
| 09.08.2024 | 140,55 | 140,85 | 137,85 | 139,10 | -0,64% | 67.516,00 |
| 08.08.2024 | 141,05 | 141,20 | 137,20 | 140,00 | -1,27% | 111.749,00 |
| 07.08.2024 | 138,20 | 142,75 | 137,90 | 141,80 | 3,16% | 105.723,00 |