95,090€
-0,95%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 95,30 | 96,00 | 94,77 | 95,09 | -0,95% | - |
| 07.05.2026 | 97,84 | 98,33 | 95,20 | 96,00 | -1,88% | 256.060,00 |
| 06.05.2026 | 100,50 | 101,15 | 95,14 | 97,84 | -2,26% | 570.290,00 |
| 05.05.2026 | 102,00 | 103,15 | 98,56 | 100,10 | -2,77% | 403.846,00 |
| 04.05.2026 | 101,75 | 104,25 | 100,30 | 102,95 | 2,80% | 322.131,00 |
| 30.04.2026 | 104,00 | 105,05 | 98,94 | 100,15 | 3,01% | 510.852,00 |
| 29.04.2026 | 97,86 | 99,18 | 96,36 | 97,22 | -0,41% | 232.795,00 |
| 28.04.2026 | 98,08 | 99,42 | 97,40 | 97,62 | -0,47% | 201.842,00 |
| 27.04.2026 | 96,00 | 98,90 | 95,94 | 98,08 | 1,76% | 162.456,00 |
| 24.04.2026 | 95,68 | 97,74 | 95,22 | 96,38 | 0,12% | 238.306,00 |
| 23.04.2026 | 96,22 | 97,14 | 94,10 | 96,26 | -0,08% | 251.306,00 |
| 22.04.2026 | 95,60 | 98,60 | 94,92 | 96,34 | 0,29% | 222.185,00 |
| 21.04.2026 | 94,70 | 96,80 | 94,64 | 96,06 | 1,65% | 321.069,00 |
| 20.04.2026 | 95,00 | 96,00 | 93,70 | 94,50 | -0,94% | 184.049,00 |
| 17.04.2026 | 98,12 | 99,40 | 94,20 | 95,40 | -3,05% | 429.679,00 |
| 16.04.2026 | 93,28 | 98,62 | 93,28 | 98,40 | 6,06% | 293.702,00 |
| 15.04.2026 | 90,82 | 93,34 | 90,40 | 92,78 | 1,75% | 262.701,00 |
| 14.04.2026 | 92,24 | 93,22 | 91,18 | 91,18 | -0,26% | 389.236,00 |
| 13.04.2026 | 91,50 | 92,10 | 90,40 | 91,42 | -0,54% | 233.250,00 |
| 10.04.2026 | 92,24 | 93,40 | 91,92 | 91,92 | -0,24% | 322.189,00 |
| 09.04.2026 | 90,54 | 92,62 | 90,50 | 92,14 | 1,81% | 212.610,00 |
| 08.04.2026 | 90,50 | 90,74 | 87,56 | 90,50 | 1,09% | 370.149,00 |
| 07.04.2026 | 88,80 | 91,24 | 88,74 | 89,52 | 0,49% | 279.161,00 |
| 02.04.2026 | 88,36 | 90,08 | 87,80 | 89,08 | 0,38% | 240.631,00 |
| 01.04.2026 | 89,90 | 90,00 | 86,26 | 88,74 | -0,85% | 342.404,00 |
| 31.03.2026 | 88,90 | 90,10 | 88,14 | 89,50 | 0,43% | 314.008,00 |
| 30.03.2026 | 85,00 | 89,12 | 83,68 | 89,12 | 4,85% | 357.381,00 |
| 27.03.2026 | 83,70 | 86,54 | 82,70 | 85,00 | 2,21% | 410.773,00 |
| 26.03.2026 | 79,38 | 85,26 | 78,72 | 83,16 | 4,81% | 553.538,00 |
| 25.03.2026 | 78,86 | 80,34 | 78,40 | 79,34 | 1,22% | 298.226,00 |
| 24.03.2026 | 75,16 | 79,14 | 74,96 | 78,38 | 5,92% | 446.668,00 |
| 23.03.2026 | 68,82 | 75,06 | 68,82 | 74,00 | 5,35% | 469.162,00 |
| 20.03.2026 | 70,04 | 71,10 | 68,14 | 70,24 | 0,20% | 625.382,00 |
| 19.03.2026 | 71,46 | 71,72 | 70,10 | 70,10 | -3,39% | 266.907,00 |
| 18.03.2026 | 74,10 | 74,18 | 71,76 | 72,56 | -1,92% | 160.360,00 |
| 17.03.2026 | 73,96 | 74,68 | 72,54 | 73,98 | 0,49% | 292.633,00 |
| 16.03.2026 | 76,48 | 76,52 | 73,50 | 73,62 | -3,21% | 340.482,00 |
| 13.03.2026 | 74,78 | 76,06 | 74,72 | 76,06 | 1,44% | 607.909,00 |
| 12.03.2026 | 72,32 | 75,00 | 71,34 | 74,98 | 4,25% | 522.580,00 |
| 11.03.2026 | 70,34 | 72,50 | 70,10 | 71,92 | 1,70% | 292.113,00 |
| 10.03.2026 | 72,46 | 72,60 | 70,52 | 70,72 | 0,54% | 346.976,00 |
| 09.03.2026 | 69,36 | 71,02 | 69,04 | 70,34 | -1,92% | 293.756,00 |
| 06.03.2026 | 74,20 | 74,32 | 70,98 | 71,72 | -1,97% | 356.998,00 |
| 05.03.2026 | 71,42 | 73,58 | 70,20 | 73,16 | 2,04% | 522.559,00 |
| 04.03.2026 | 75,74 | 75,74 | 71,44 | 71,70 | -5,31% | 499.081,00 |
| 03.03.2026 | 76,50 | 77,70 | 74,54 | 75,72 | -2,17% | 396.631,00 |
| 02.03.2026 | 79,26 | 80,06 | 77,40 | 77,40 | -4,91% | 378.549,00 |
| 27.02.2026 | 79,26 | 82,14 | 77,32 | 81,40 | 2,70% | 3.810.571,00 |
| 26.02.2026 | 78,84 | 80,82 | 77,88 | 79,26 | 1,33% | 311.355,00 |
| 25.02.2026 | 80,34 | 80,40 | 77,28 | 78,22 | -2,78% | 397.961,00 |
| 24.02.2026 | 81,84 | 83,64 | 79,80 | 80,46 | -1,69% | 262.845,00 |
| 23.02.2026 | 84,72 | 85,38 | 81,84 | 81,84 | -4,08% | 279.614,00 |
| 20.02.2026 | 85,00 | 86,34 | 83,90 | 85,32 | 0,64% | 354.869,00 |
| 19.02.2026 | 86,06 | 89,22 | 83,60 | 84,78 | 0,12% | 342.812,00 |
| 18.02.2026 | 80,00 | 84,68 | 75,00 | 84,68 | -4,70% | 1.146.970,00 |
| 17.02.2026 | 88,56 | 89,48 | 87,82 | 88,86 | 1,00% | 249.079,00 |
| 16.02.2026 | 91,24 | 91,48 | 87,50 | 87,98 | -3,99% | 206.327,00 |
| 13.02.2026 | 92,06 | 92,18 | 89,66 | 91,64 | -0,37% | 310.455,00 |
| 12.02.2026 | 94,80 | 95,00 | 91,00 | 91,98 | -3,14% | 399.445,00 |
| 11.02.2026 | 92,96 | 94,96 | 92,00 | 94,96 | -0,34% | 649.522,00 |
| 10.02.2026 | 86,80 | 95,28 | 86,72 | 95,28 | 10,74% | 670.704,00 |
| 09.02.2026 | 86,58 | 86,98 | 84,08 | 86,04 | -0,16% | 255.833,00 |
| 06.02.2026 | 88,08 | 88,60 | 86,00 | 86,18 | -2,86% | 485.950,00 |
| 05.02.2026 | 87,14 | 88,72 | 84,64 | 88,72 | 1,65% | 454.726,00 |
| 04.02.2026 | 79,58 | 88,60 | 79,58 | 87,28 | 9,92% | 625.373,00 |
| 03.02.2026 | 79,98 | 80,16 | 77,16 | 79,40 | 0,35% | 317.608,00 |
| 02.02.2026 | 78,62 | 80,18 | 77,60 | 79,12 | 0,43% | 322.685,00 |
| 30.01.2026 | 78,22 | 79,88 | 77,76 | 78,78 | 0,23% | 320.949,00 |
| 29.01.2026 | 80,04 | 80,80 | 77,20 | 78,60 | -0,71% | 389.674,00 |
| 28.01.2026 | 77,06 | 80,66 | 77,06 | 79,16 | 2,62% | 265.166,00 |
| 27.01.2026 | 77,82 | 77,82 | 76,76 | 77,14 | -0,49% | 208.934,00 |
| 26.01.2026 | 78,12 | 78,48 | 76,80 | 77,52 | -0,56% | 203.199,00 |
| 23.01.2026 | 76,98 | 78,12 | 76,48 | 77,96 | 0,70% | 263.228,00 |
| 22.01.2026 | 78,38 | 78,62 | 76,00 | 77,42 | 0,16% | 255.907,00 |
| 21.01.2026 | 72,90 | 77,56 | 72,86 | 77,30 | 6,30% | 324.672,00 |
| 20.01.2026 | 74,00 | 74,40 | 71,56 | 72,72 | -2,07% | 326.327,00 |
| 19.01.2026 | 75,50 | 77,20 | 73,72 | 74,26 | -3,41% | 281.150,00 |
| 16.01.2026 | 81,00 | 81,02 | 76,88 | 76,88 | -4,95% | 497.712,00 |
| 15.01.2026 | 77,32 | 82,04 | 77,32 | 80,88 | 1,74% | 581.518,00 |
| 14.01.2026 | 76,32 | 79,50 | 75,94 | 79,50 | 4,50% | 419.664,00 |
| 13.01.2026 | 77,08 | 78,26 | 75,86 | 76,08 | -1,22% | 271.783,00 |
| 12.01.2026 | 78,12 | 78,32 | 76,62 | 77,02 | -0,52% | 157.847,00 |
| 09.01.2026 | 77,22 | 78,80 | 77,22 | 77,42 | 0,31% | 203.917,00 |
| 08.01.2026 | 77,34 | 77,48 | 75,00 | 77,18 | -0,36% | 293.420,00 |
| 07.01.2026 | 79,76 | 79,82 | 77,18 | 77,46 | -2,20% | 236.242,00 |
| 06.01.2026 | 78,00 | 79,20 | 77,12 | 79,20 | 0,05% | 297.347,00 |
| 05.01.2026 | 78,60 | 79,16 | 76,86 | 79,16 | 1,23% | 371.041,00 |
| 02.01.2026 | 77,90 | 78,52 | 77,16 | 78,20 | 1,11% | 244.356,00 |
| 31.12.2025 | 77,56 | 77,56 | 76,64 | 77,34 | 0,21% | 60.516,00 |
| 30.12.2025 | 77,16 | 77,74 | 76,68 | 77,18 | 0,10% | 116.024,00 |
| 29.12.2025 | 77,20 | 77,98 | 76,94 | 77,10 | 0,26% | 165.392,00 |
| 24.12.2025 | 76,38 | 77,18 | 76,38 | 76,90 | 1,18% | 63.611,00 |
| 23.12.2025 | 76,38 | 76,86 | 75,02 | 76,00 | -0,55% | 168.716,00 |
| 22.12.2025 | 77,96 | 77,98 | 76,14 | 76,42 | -2,40% | 184.597,00 |
| 19.12.2025 | 78,38 | 78,62 | 76,62 | 78,30 | -0,63% | 626.871,00 |
| 18.12.2025 | 77,44 | 79,30 | 77,44 | 78,80 | 2,34% | 244.170,00 |
| 17.12.2025 | 77,00 | 77,18 | 75,54 | 77,00 | 0,31% | 277.777,00 |
| 16.12.2025 | 75,74 | 77,04 | 75,00 | 76,76 | 0,18% | 266.677,00 |
| 15.12.2025 | 76,98 | 77,12 | 75,82 | 76,62 | -0,47% | 137.088,00 |
| 12.12.2025 | 75,68 | 77,44 | 75,26 | 76,98 | 1,42% | 176.905,00 |