83,100€
-0,07%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 84,03 | 84,09 | 83,09 | 83,12 | -0,05% | - |
| 08.07.2026 | 83,76 | 84,82 | 81,80 | 83,16 | 0,39% | 157.054,00 |
| 07.07.2026 | 85,58 | 85,92 | 82,58 | 82,84 | -2,63% | 161.429,00 |
| 06.07.2026 | 83,44 | 85,32 | 83,44 | 85,08 | 1,89% | 185.220,00 |
| 03.07.2026 | 81,94 | 83,64 | 81,86 | 83,50 | 2,25% | 162.364,00 |
| 02.07.2026 | 79,38 | 81,74 | 79,36 | 81,66 | 2,43% | 189.624,00 |
| 01.07.2026 | 79,44 | 80,06 | 78,12 | 79,72 | 0,91% | 224.586,00 |
| 30.06.2026 | 78,68 | 80,50 | 78,02 | 79,00 | -0,10% | 329.710,00 |
| 29.06.2026 | 80,36 | 81,18 | 79,08 | 79,08 | -1,40% | 360.360,00 |
| 26.06.2026 | 81,48 | 81,48 | 80,02 | 80,20 | -1,16% | 351.819,00 |
| 25.06.2026 | 81,42 | 82,74 | 80,32 | 81,14 | -0,98% | 582.251,00 |
| 24.06.2026 | 80,58 | 82,22 | 79,66 | 81,94 | 2,60% | 533.125,00 |
| 23.06.2026 | 81,50 | 82,36 | 78,92 | 79,86 | -2,35% | 357.431,00 |
| 22.06.2026 | 82,88 | 83,34 | 81,64 | 81,78 | -0,94% | 286.574,00 |
| 19.06.2026 | 83,36 | 84,06 | 81,60 | 82,56 | -1,60% | 498.935,00 |
| 18.06.2026 | 86,14 | 86,16 | 81,66 | 83,90 | -3,25% | 302.100,00 |
| 17.06.2026 | 85,44 | 86,72 | 84,40 | 86,72 | 0,77% | 293.709,00 |
| 16.06.2026 | 89,00 | 89,04 | 86,06 | 86,06 | -3,11% | 262.756,00 |
| 15.06.2026 | 89,20 | 89,98 | 88,10 | 88,82 | 0,23% | 103.511,00 |
| 12.06.2026 | 88,80 | 89,34 | 87,80 | 88,62 | 0,00% | 188.810,00 |
| 11.06.2026 | 88,40 | 90,62 | 88,00 | 88,62 | 0,45% | 173.920,00 |
| 10.06.2026 | 87,62 | 89,88 | 87,62 | 88,22 | 0,46% | 135.825,00 |
| 09.06.2026 | 87,12 | 88,52 | 86,50 | 87,82 | 0,71% | 153.641,00 |
| 08.06.2026 | 88,50 | 88,74 | 87,20 | 87,20 | -1,93% | 155.044,00 |
| 05.06.2026 | 88,72 | 91,04 | 88,00 | 88,92 | 0,57% | 105.041,00 |
| 04.06.2026 | 88,42 | 89,70 | 87,94 | 88,42 | 0,07% | 82.745,00 |
| 03.06.2026 | 89,12 | 90,20 | 88,12 | 88,36 | -1,63% | 146.715,00 |
| 02.06.2026 | 90,10 | 90,90 | 89,18 | 89,82 | -0,40% | 132.715,00 |
| 01.06.2026 | 87,98 | 90,88 | 87,24 | 90,18 | 2,08% | 165.859,00 |
| 29.05.2026 | 89,28 | 90,02 | 87,86 | 88,34 | -0,36% | 250.436,00 |
| 28.05.2026 | 89,10 | 89,22 | 87,92 | 88,66 | -0,52% | 179.991,00 |
| 27.05.2026 | 90,06 | 90,56 | 88,94 | 89,12 | -1,35% | 255.479,00 |
| 26.05.2026 | 91,10 | 91,16 | 89,16 | 90,34 | -1,16% | 273.825,00 |
| 25.05.2026 | 91,46 | 91,70 | 90,18 | 91,40 | 0,20% | 88.596,00 |
| 22.05.2026 | 91,76 | 93,00 | 90,34 | 91,22 | -3,16% | 298.946,00 |
| 21.05.2026 | 91,70 | 94,48 | 91,08 | 94,20 | 2,77% | 180.247,00 |
| 20.05.2026 | 91,90 | 92,68 | 90,74 | 91,66 | -0,69% | 234.874,00 |
| 19.05.2026 | 95,60 | 96,26 | 91,90 | 92,30 | -3,69% | 186.764,00 |
| 18.05.2026 | 95,00 | 96,70 | 94,74 | 95,84 | -0,19% | 201.752,00 |
| 15.05.2026 | 96,64 | 97,32 | 95,44 | 96,02 | -0,39% | 197.545,00 |
| 14.05.2026 | 98,00 | 98,28 | 95,48 | 96,40 | -0,62% | 161.596,00 |
| 13.05.2026 | 97,00 | 98,10 | 96,06 | 97,00 | 0,25% | 216.838,00 |
| 12.05.2026 | 97,48 | 98,12 | 95,48 | 96,76 | -0,31% | 185.507,00 |
| 11.05.2026 | 95,22 | 98,02 | 95,00 | 97,06 | 2,32% | 158.587,00 |
| 08.05.2026 | 95,28 | 95,78 | 93,58 | 94,86 | -1,19% | 221.562,00 |
| 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 |