151,700€
-0,33%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.08.2024 | 140,00 | 140,05 | 135,45 | 137,45 | -1,01% | 99.158,00 |
| 05.08.2024 | 137,35 | 139,65 | 133,05 | 138,85 | -1,00% | 139.832,00 |
| 02.08.2024 | 135,50 | 146,10 | 132,05 | 140,25 | 6,65% | 274.239,00 |
| 01.08.2024 | 133,00 | 133,70 | 130,80 | 131,50 | -1,13% | 123.363,00 |
| 31.07.2024 | 133,25 | 135,10 | 132,50 | 133,00 | 0,42% | 112.058,00 |
| 30.07.2024 | 131,30 | 133,55 | 131,30 | 132,45 | 0,99% | 74.136,00 |
| 29.07.2024 | 132,20 | 132,40 | 131,15 | 131,15 | -0,08% | 79.543,00 |
| 26.07.2024 | 129,75 | 131,45 | 129,50 | 131,25 | 0,85% | 116.162,00 |
| 25.07.2024 | 130,90 | 131,05 | 128,30 | 130,15 | -1,77% | 89.619,00 |
| 24.07.2024 | 131,30 | 132,80 | 131,30 | 132,50 | -0,08% | 73.527,00 |
| 23.07.2024 | 133,25 | 133,60 | 132,00 | 132,60 | 0,11% | 58.856,00 |
| 22.07.2024 | 130,90 | 133,30 | 130,60 | 132,45 | 1,88% | 79.715,00 |
| 19.07.2024 | 131,60 | 131,70 | 130,00 | 130,00 | -1,85% | 75.271,00 |
| 18.07.2024 | 131,75 | 134,45 | 131,15 | 132,45 | 0,57% | 108.586,00 |
| 17.07.2024 | 132,00 | 132,95 | 131,20 | 131,70 | -0,30% | 88.674,00 |
| 16.07.2024 | 130,40 | 132,10 | 129,30 | 132,10 | 0,96% | 85.103,00 |
| 15.07.2024 | 132,10 | 133,00 | 130,40 | 130,85 | -0,83% | 93.573,00 |
| 12.07.2024 | 130,30 | 131,95 | 126,65 | 131,95 | 1,38% | 122.061,00 |
| 11.07.2024 | 130,00 | 131,45 | 129,00 | 130,15 | 0,93% | 172.335,00 |
| 10.07.2024 | 129,70 | 130,00 | 128,20 | 128,95 | -0,27% | 84.576,00 |
| 09.07.2024 | 130,85 | 131,30 | 128,90 | 129,30 | -1,18% | 80.066,00 |
| 08.07.2024 | 130,70 | 132,20 | 130,45 | 130,85 | -0,23% | 76.280,00 |
| 05.07.2024 | 132,85 | 133,70 | 131,05 | 131,15 | -0,79% | 68.011,00 |
| 04.07.2024 | 131,45 | 132,95 | 131,05 | 132,20 | 1,42% | 67.927,00 |
| 03.07.2024 | 129,90 | 131,45 | 129,55 | 130,35 | 1,20% | 122.993,00 |
| 02.07.2024 | 129,00 | 129,75 | 128,25 | 128,80 | -0,69% | 92.149,00 |
| 01.07.2024 | 131,70 | 131,70 | 129,35 | 129,70 | 0,31% | 100.928,00 |
| 28.06.2024 | 131,45 | 131,65 | 129,30 | 129,30 | -1,26% | 79.052,00 |
| 27.06.2024 | 131,30 | 132,05 | 130,85 | 130,95 | -0,08% | 57.536,00 |
| 26.06.2024 | 133,25 | 133,35 | 130,50 | 131,05 | -1,54% | 72.132,00 |
| 25.06.2024 | 133,60 | 134,65 | 133,10 | 133,10 | -0,93% | 77.538,00 |
| 24.06.2024 | 132,70 | 134,60 | 131,85 | 134,35 | 1,32% | 70.919,00 |
| 21.06.2024 | 134,65 | 134,65 | 131,50 | 132,60 | -1,12% | 143.151,00 |
| 20.06.2024 | 131,75 | 134,10 | 131,75 | 134,10 | 1,90% | 105.190,00 |
| 19.06.2024 | 133,30 | 133,55 | 131,60 | 131,60 | -1,35% | 72.990,00 |
| 18.06.2024 | 135,50 | 135,50 | 133,40 | 133,40 | -0,74% | 99.671,00 |
| 17.06.2024 | 136,80 | 138,00 | 134,05 | 134,40 | -1,57% | 90.771,00 |
| 14.06.2024 | 138,30 | 139,10 | 135,75 | 136,55 | -1,55% | 78.148,00 |
| 13.06.2024 | 142,85 | 142,85 | 138,70 | 138,70 | -3,04% | 142.027,00 |
| 12.06.2024 | 141,70 | 145,25 | 141,05 | 143,05 | 1,38% | 117.654,00 |
| 11.06.2024 | 141,75 | 142,15 | 140,35 | 141,10 | -0,21% | 59.652,00 |
| 10.06.2024 | 140,40 | 141,40 | 139,80 | 141,40 | 0,46% | 81.462,00 |
| 07.06.2024 | 140,50 | 141,45 | 139,65 | 140,75 | 0,36% | 63.169,00 |
| 06.06.2024 | 142,70 | 143,30 | 139,85 | 140,25 | -1,23% | 65.842,00 |
| 05.06.2024 | 140,45 | 142,75 | 140,20 | 142,00 | 1,87% | 79.218,00 |
| 04.06.2024 | 139,20 | 139,95 | 138,50 | 139,40 | -0,14% | 106.671,00 |
| 03.06.2024 | 140,80 | 141,10 | 139,50 | 139,60 | 0,14% | 70.132,00 |
| 31.05.2024 | 141,30 | 141,30 | 138,75 | 139,40 | -1,34% | 253.560,00 |