114,275€
0,20%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 114,33 | 114,38 | 112,33 | 114,33 | 0,24% | - |
| 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 |
| 28.05.2025 | 121,90 | 122,15 | 121,00 | 121,25 | -0,74% | 92.016,00 |
| 27.05.2025 | 120,85 | 122,15 | 120,65 | 122,15 | 1,12% | 108.569,00 |
| 26.05.2025 | 120,65 | 120,80 | 119,85 | 120,80 | 1,38% | 29.261,00 |
| 23.05.2025 | 120,85 | 121,20 | 117,20 | 119,15 | -1,45% | 109.900,00 |
| 22.05.2025 | 121,70 | 122,70 | 119,70 | 120,90 | -1,71% | 99.528,00 |
| 21.05.2025 | 123,25 | 123,95 | 122,00 | 123,00 | -0,89% | 84.498,00 |
| 20.05.2025 | 125,50 | 125,70 | 123,40 | 124,10 | -1,43% | 123.948,00 |
| 19.05.2025 | 124,55 | 126,40 | 124,55 | 125,90 | 0,44% | 101.635,00 |
| 16.05.2025 | 125,35 | 126,55 | 124,50 | 125,35 | 0,72% | 143.968,00 |
| 15.05.2025 | 122,50 | 124,85 | 122,50 | 124,45 | 0,85% | 111.809,00 |
| 14.05.2025 | 124,35 | 124,55 | 122,45 | 123,40 | -0,88% | 102.696,00 |
| 13.05.2025 | 124,40 | 124,50 | 122,95 | 124,50 | 0,12% | 92.903,00 |
| 12.05.2025 | 120,50 | 124,75 | 120,40 | 124,35 | 4,02% | 169.322,00 |
| 09.05.2025 | 119,25 | 120,55 | 118,85 | 119,55 | 0,42% | 91.619,00 |
| 08.05.2025 | 117,65 | 121,35 | 117,55 | 119,05 | 1,41% | 154.635,00 |
| 07.05.2025 | 117,85 | 119,30 | 117,20 | 117,40 | -1,14% | 90.989,00 |
| 06.05.2025 | 119,70 | 120,00 | 118,05 | 118,75 | -0,71% | 94.765,00 |
| 05.05.2025 | 118,55 | 120,15 | 118,00 | 119,60 | 0,63% | 70.478,00 |
| 02.05.2025 | 117,25 | 119,10 | 116,65 | 118,85 | 1,71% | 126.577,00 |
| 30.04.2025 | 118,05 | 118,50 | 115,60 | 116,85 | -0,26% | 157.082,00 |
| 29.04.2025 | 115,30 | 117,80 | 115,30 | 117,15 | 0,13% | 102.750,00 |
| 28.04.2025 | 120,20 | 120,20 | 117,00 | 117,00 | -2,50% | 137.256,00 |
| 25.04.2025 | 118,50 | 121,65 | 115,90 | 120,00 | 7,58% | 291.521,00 |
| 24.04.2025 | 117,25 | 118,25 | 110,10 | 111,55 | -9,27% | 580.245,00 |
| 23.04.2025 | 121,75 | 124,90 | 121,00 | 122,95 | 2,08% | 131.099,00 |
| 22.04.2025 | 119,30 | 120,65 | 118,30 | 120,45 | 0,92% | 79.595,00 |
| 17.04.2025 | 120,20 | 120,65 | 118,70 | 119,35 | -0,75% | 115.442,00 |
| 16.04.2025 | 119,60 | 120,45 | 117,20 | 120,25 | -0,33% | 114.003,00 |
| 15.04.2025 | 120,10 | 120,90 | 119,80 | 120,65 | 0,63% | 77.905,00 |
| 14.04.2025 | 119,20 | 120,40 | 118,45 | 119,90 | 2,17% | 92.690,00 |
| 11.04.2025 | 119,95 | 120,25 | 115,75 | 117,35 | -1,72% | 118.982,00 |
| 10.04.2025 | 122,00 | 123,50 | 117,90 | 119,40 | 5,29% | 140.873,00 |
| 09.04.2025 | 113,80 | 116,30 | 113,00 | 113,40 | -3,49% | 158.566,00 |
| 08.04.2025 | 115,00 | 118,30 | 114,40 | 117,50 | 3,39% | 143.938,00 |
| 07.04.2025 | 111,80 | 121,65 | 109,35 | 113,65 | -2,66% | 263.913,00 |
| 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% | 64.803,00 |
| 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% | 130.953,00 |
| 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% | 65.760,00 |
| 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 |