88,710€
0,92%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 90,10 | 90,21 | 87,87 | 88,94 | 1,18% | - |
| 14.10.2025 | 88,26 | 89,48 | 87,90 | 87,90 | -1,66% | 190.633,00 |
| 13.10.2025 | 88,70 | 89,72 | 88,26 | 89,38 | 1,48% | 178.171,00 |
| 10.10.2025 | 91,42 | 91,78 | 87,74 | 88,08 | -3,44% | 286.815,00 |
| 09.10.2025 | 91,80 | 92,86 | 91,22 | 91,22 | -0,70% | 158.107,00 |
| 08.10.2025 | 91,86 | 92,08 | 90,10 | 91,86 | -0,35% | 161.456,00 |
| 07.10.2025 | 92,40 | 93,32 | 91,48 | 92,18 | -0,24% | 140.752,00 |
| 06.10.2025 | 93,10 | 93,26 | 91,56 | 92,40 | -0,82% | 237.036,00 |
| 03.10.2025 | 91,86 | 93,16 | 91,30 | 93,16 | 1,95% | 168.775,00 |
| 02.10.2025 | 91,18 | 92,00 | 90,86 | 91,38 | 1,22% | 197.766,00 |
| 01.10.2025 | 87,44 | 90,62 | 87,44 | 90,28 | 2,59% | 202.377,00 |
| 30.09.2025 | 87,74 | 88,88 | 87,04 | 88,00 | -0,05% | 333.366,00 |
| 29.09.2025 | 87,80 | 88,30 | 87,18 | 88,04 | 0,69% | 300.787,00 |
| 26.09.2025 | 87,86 | 88,12 | 86,60 | 87,44 | -1,15% | 423.791,00 |
| 25.09.2025 | 91,40 | 91,50 | 88,46 | 88,46 | -3,22% | 394.549,00 |
| 24.09.2025 | 91,80 | 91,80 | 90,42 | 91,40 | -1,55% | 286.124,00 |
| 23.09.2025 | 92,06 | 93,68 | 91,94 | 92,84 | 1,18% | 207.041,00 |
| 22.09.2025 | 93,18 | 93,34 | 91,40 | 91,76 | -1,29% | 371.846,00 |
| 19.09.2025 | 92,38 | 93,34 | 91,64 | 92,96 | 0,61% | 359.974,00 |
| 18.09.2025 | 91,00 | 93,24 | 90,72 | 92,40 | 1,29% | 300.902,00 |
| 17.09.2025 | 92,20 | 92,52 | 90,72 | 91,22 | -0,44% | 186.940,00 |
| 16.09.2025 | 90,90 | 92,38 | 90,56 | 91,62 | 0,73% | 228.481,00 |
| 15.09.2025 | 92,00 | 92,66 | 90,96 | 90,96 | -0,76% | 369.688,00 |
| 12.09.2025 | 92,38 | 92,66 | 91,12 | 91,66 | -0,69% | 201.290,00 |
| 11.09.2025 | 92,14 | 92,30 | 90,20 | 92,30 | 0,02% | 319.495,00 |
| 10.09.2025 | 93,48 | 93,78 | 91,56 | 92,28 | 0,74% | 287.038,00 |
| 09.09.2025 | 93,68 | 94,04 | 91,54 | 91,60 | -2,37% | 194.139,00 |
| 08.09.2025 | 93,12 | 93,84 | 90,90 | 93,82 | 1,08% | 171.170,00 |
| 05.09.2025 | 92,60 | 93,06 | 91,90 | 92,82 | 0,85% | 237.217,00 |
| 04.09.2025 | 92,68 | 93,40 | 91,58 | 92,04 | -0,69% | 156.021,00 |
| 03.09.2025 | 92,00 | 92,98 | 91,84 | 92,68 | 1,09% | 203.569,00 |
| 02.09.2025 | 95,06 | 95,34 | 91,68 | 91,68 | -3,98% | 261.252,00 |
| 01.09.2025 | 95,80 | 96,20 | 95,18 | 95,48 | -0,52% | 191.046,00 |
| 29.08.2025 | 95,72 | 96,68 | 95,20 | 95,98 | 0,04% | 319.206,00 |
| 28.08.2025 | 95,64 | 97,22 | 95,54 | 95,94 | 0,67% | 179.659,00 |
| 27.08.2025 | 94,68 | 95,80 | 94,28 | 95,30 | 0,76% | 143.150,00 |
| 26.08.2025 | 94,58 | 95,12 | 94,12 | 94,58 | -0,25% | 289.596,00 |
| 25.08.2025 | 95,60 | 95,68 | 94,60 | 94,82 | -0,92% | 62.629,00 |
| 22.08.2025 | 93,22 | 95,70 | 93,08 | 95,70 | 2,44% | 147.316,00 |
| 21.08.2025 | 94,70 | 95,18 | 93,40 | 93,42 | -1,58% | 113.080,00 |
| 20.08.2025 | 94,78 | 95,74 | 94,24 | 94,92 | -0,61% | 101.633,00 |
| 19.08.2025 | 92,64 | 95,80 | 92,64 | 95,50 | 3,13% | 318.590,00 |
| 18.08.2025 | 93,76 | 94,52 | 91,44 | 92,60 | -1,17% | 243.523,00 |
| 15.08.2025 | 93,86 | 94,70 | 93,54 | 93,70 | 0,21% | 150.138,00 |
| 14.08.2025 | 94,64 | 94,64 | 93,00 | 93,50 | -1,31% | 299.384,00 |
| 13.08.2025 | 94,80 | 94,90 | 93,46 | 94,74 | 0,64% | 152.260,00 |
| 12.08.2025 | 94,80 | 95,12 | 92,74 | 94,14 | -0,38% | 177.219,00 |
| 11.08.2025 | 96,80 | 97,68 | 94,50 | 94,50 | -2,36% | 186.234,00 |
| 08.08.2025 | 97,10 | 97,76 | 96,20 | 96,78 | -0,12% | 193.873,00 |
| 07.08.2025 | 96,12 | 98,12 | 94,96 | 96,90 | 0,85% | 257.610,00 |
| 06.08.2025 | 95,28 | 96,48 | 94,74 | 96,08 | 1,22% | 362.509,00 |
| 05.08.2025 | 93,12 | 94,98 | 93,12 | 94,92 | 2,06% | 349.589,00 |
| 04.08.2025 | 94,00 | 94,20 | 92,40 | 93,00 | -1,46% | 301.221,00 |
| 01.08.2025 | 96,06 | 97,00 | 94,20 | 94,38 | -2,01% | 252.836,00 |
| 31.07.2025 | 97,64 | 99,60 | 96,14 | 96,32 | -1,37% | 348.466,00 |
| 30.07.2025 | 101,90 | 103,15 | 97,66 | 97,66 | -12,49% | 1.058.472,00 |
| 29.07.2025 | 113,75 | 114,35 | 111,60 | 111,60 | -1,67% | 249.241,00 |
| 28.07.2025 | 115,60 | 116,45 | 113,00 | 113,50 | -0,35% | 195.012,00 |
| 25.07.2025 | 113,40 | 113,90 | 112,20 | 113,90 | 0,49% | 110.503,00 |
| 24.07.2025 | 115,70 | 115,70 | 113,35 | 113,35 | -0,96% | 168.905,00 |
| 23.07.2025 | 113,20 | 114,80 | 112,40 | 114,45 | 2,37% | 165.202,00 |
| 22.07.2025 | 112,15 | 112,80 | 110,80 | 111,80 | -0,80% | 183.749,00 |
| 21.07.2025 | 113,40 | 113,65 | 111,90 | 112,70 | 0,27% | 130.800,00 |
| 18.07.2025 | 113,45 | 114,35 | 112,35 | 112,40 | -0,57% | 155.110,00 |
| 17.07.2025 | 113,30 | 113,70 | 110,70 | 113,05 | 1,71% | 217.083,00 |
| 16.07.2025 | 114,50 | 114,50 | 110,65 | 111,15 | 0,23% | 286.802,00 |
| 15.07.2025 | 111,65 | 113,10 | 110,90 | 110,90 | -0,63% | 133.650,00 |
| 14.07.2025 | 110,50 | 112,00 | 110,20 | 111,60 | -0,40% | 76.179,00 |
| 11.07.2025 | 113,95 | 114,05 | 111,65 | 112,05 | -2,14% | 73.474,00 |
| 10.07.2025 | 113,35 | 115,80 | 113,35 | 114,50 | 1,42% | 140.803,00 |
| 09.07.2025 | 113,20 | 114,15 | 111,65 | 112,90 | -0,22% | 131.303,00 |
| 08.07.2025 | 112,95 | 114,20 | 110,70 | 113,15 | 0,18% | 175.721,00 |
| 07.07.2025 | 113,20 | 113,38 | 111,95 | 112,95 | -0,48% | 91.668,00 |
| 04.07.2025 | 113,70 | 113,90 | 112,80 | 113,50 | -0,87% | 67.942,00 |
| 03.07.2025 | 115,15 | 116,05 | 114,50 | 114,50 | -0,95% | 118.732,00 |
| 02.07.2025 | 114,50 | 115,60 | 113,90 | 115,60 | 1,31% | 141.073,00 |
| 01.07.2025 | 114,45 | 114,45 | 112,35 | 114,10 | 0,04% | 102.760,00 |
| 30.06.2025 | 116,45 | 116,65 | 113,45 | 114,05 | -1,51% | 189.900,00 |
| 27.06.2025 | 112,80 | 115,95 | 112,80 | 115,80 | 3,25% | 114.695,00 |
| 26.06.2025 | 112,10 | 113,85 | 111,90 | 112,15 | -0,18% | 94.224,00 |
| 25.06.2025 | 113,30 | 114,10 | 112,20 | 112,35 | -0,71% | 103.652,00 |
| 24.06.2025 | 114,05 | 114,30 | 112,20 | 113,15 | 1,53% | 112.259,00 |
| 23.06.2025 | 110,70 | 111,85 | 110,25 | 111,45 | -0,62% | 116.326,00 |
| 20.06.2025 | 111,95 | 113,00 | 111,05 | 112,15 | 0,85% | 194.444,00 |
| 19.06.2025 | 110,90 | 112,00 | 110,55 | 111,20 | -1,07% | 132.528,00 |
| 18.06.2025 | 113,90 | 114,40 | 112,30 | 112,40 | -1,49% | 117.563,00 |
| 17.06.2025 | 115,65 | 117,20 | 113,80 | 114,10 | -2,35% | 125.722,00 |
| 16.06.2025 | 117,30 | 118,00 | 116,30 | 116,85 | -0,51% | 105.119,00 |
| 13.06.2025 | 117,70 | 118,40 | 117,20 | 117,45 | -2,25% | 81.666,00 |
| 12.06.2025 | 120,00 | 120,75 | 119,70 | 120,15 | -1,11% | 78.912,00 |
| 11.06.2025 | 119,80 | 122,60 | 119,65 | 121,50 | 1,46% | 113.864,00 |
| 10.06.2025 | 118,35 | 120,05 | 118,15 | 119,75 | 0,97% | 71.805,00 |
| 09.06.2025 | 117,00 | 118,85 | 116,95 | 118,60 | 1,15% | 66.427,00 |
| 06.06.2025 | 116,85 | 118,60 | 116,55 | 117,25 | 0,34% | 124.579,00 |
| 05.06.2025 | 117,75 | 119,20 | 116,65 | 116,85 | -0,68% | 99.882,00 |
| 04.06.2025 | 117,25 | 117,75 | 116,60 | 117,65 | 0,64% | 104.528,00 |
| 03.06.2025 | 117,65 | 117,65 | 115,90 | 116,90 | -0,13% | 83.059,00 |
| 02.06.2025 | 117,55 | 118,70 | 117,05 | 117,05 | -2,05% | 119.810,00 |
| 30.05.2025 | 120,25 | 120,95 | 119,40 | 119,50 | -0,42% | 295.758,00 |
| 29.05.2025 | 122,40 | 122,40 | 119,70 | 120,00 | -1,03% | 57.960,00 |