21,540€
0,23%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,53 | 22,13 | 21,38 | 21,50 | 0,05% | 358,00 |
| 14.10.2025 | 21,56 | 21,60 | 21,22 | 21,49 | -1,06% | 209,00 |
| 13.10.2025 | 21,71 | 21,95 | 21,50 | 21,72 | 1,12% | 527,00 |
| 10.10.2025 | 21,93 | 22,22 | 21,46 | 21,48 | -1,74% | 248,00 |
| 09.10.2025 | 21,60 | 22,27 | 21,48 | 21,86 | 1,30% | 522,00 |
| 08.10.2025 | 21,62 | 21,88 | 21,52 | 21,58 | -0,05% | 135,00 |
| 07.10.2025 | 21,96 | 22,00 | 21,55 | 21,59 | -1,95% | 44,00 |
| 06.10.2025 | 22,55 | 22,55 | 21,40 | 22,02 | -1,17% | 2.247,00 |
| 03.10.2025 | 22,23 | 22,36 | 21,85 | 22,28 | 0,27% | 3.319,00 |
| 02.10.2025 | 22,62 | 22,64 | 22,07 | 22,22 | -1,72% | 880,00 |
| 01.10.2025 | 22,44 | 22,62 | 22,14 | 22,61 | 0,67% | 308,00 |
| 30.09.2025 | 22,26 | 22,60 | 22,10 | 22,46 | 0,85% | 905,00 |
| 29.09.2025 | 22,16 | 22,61 | 22,04 | 22,27 | 1,00% | 192,00 |
| 26.09.2025 | 22,16 | 22,28 | 21,96 | 22,05 | -0,54% | 169,00 |
| 25.09.2025 | 22,39 | 22,56 | 22,00 | 22,17 | -0,85% | 1.420,00 |
| 24.09.2025 | 22,53 | 22,55 | 22,26 | 22,36 | -0,22% | 261,00 |
| 23.09.2025 | 22,27 | 22,60 | 22,25 | 22,41 | 0,54% | 80,00 |
| 22.09.2025 | 22,66 | 22,67 | 22,13 | 22,29 | -1,50% | 608,00 |
| 19.09.2025 | 22,43 | 23,43 | 22,32 | 22,63 | 0,94% | 386,00 |
| 18.09.2025 | 22,33 | 22,55 | 22,20 | 22,42 | -0,04% | 206,00 |
| 17.09.2025 | 22,55 | 22,58 | 22,43 | 22,43 | -0,44% | - |
| 16.09.2025 | 22,65 | 22,68 | 22,47 | 22,53 | -0,35% | - |
| 15.09.2025 | 22,25 | 22,72 | 22,17 | 22,61 | 3,19% | 331,00 |
| 12.09.2025 | 21,74 | 22,05 | 21,69 | 21,91 | 2,53% | - |
| 11.09.2025 | 21,53 | 21,59 | 21,17 | 21,37 | -0,42% | 172,00 |
| 10.09.2025 | 21,81 | 21,85 | 21,42 | 21,46 | -1,60% | 347,00 |
| 09.09.2025 | 21,57 | 21,97 | 21,43 | 21,81 | 1,11% | 205,00 |
| 08.09.2025 | 21,50 | 21,62 | 21,38 | 21,57 | 0,89% | 1.954,00 |
| 05.09.2025 | 21,13 | 21,51 | 20,99 | 21,38 | 1,38% | 416,00 |
| 04.09.2025 | 21,08 | 21,27 | 20,90 | 21,09 | 0,00% | 274,00 |
| 03.09.2025 | 21,33 | 21,44 | 20,88 | 21,09 | -1,77% | 653,00 |
| 02.09.2025 | 21,75 | 21,79 | 21,32 | 21,47 | -1,56% | 402,00 |
| 01.09.2025 | 21,91 | 21,93 | 21,57 | 21,81 | -0,27% | 343,00 |
| 29.08.2025 | 22,03 | 22,08 | 21,81 | 21,87 | -0,91% | 70,00 |
| 28.08.2025 | 21,96 | 22,33 | 21,93 | 22,07 | 0,55% | 303,00 |
| 27.08.2025 | 22,18 | 22,20 | 21,89 | 21,95 | -0,99% | 673,00 |
| 26.08.2025 | 22,26 | 22,34 | 21,82 | 22,17 | -1,51% | 733,00 |
| 25.08.2025 | 22,52 | 22,69 | 22,44 | 22,51 | -0,27% | 889,00 |
| 22.08.2025 | 22,30 | 22,59 | 22,23 | 22,57 | 0,98% | 151,00 |
| 21.08.2025 | 22,14 | 22,38 | 22,01 | 22,35 | 0,86% | 200,00 |
| 20.08.2025 | 22,49 | 22,52 | 22,10 | 22,16 | -1,64% | 989,00 |
| 19.08.2025 | 22,08 | 22,61 | 22,04 | 22,53 | 1,95% | 557,00 |
| 18.08.2025 | 22,22 | 22,28 | 21,95 | 22,10 | -0,41% | 3.431,00 |
| 15.08.2025 | 22,03 | 22,22 | 21,92 | 22,19 | 0,96% | 29,00 |
| 14.08.2025 | 21,87 | 22,07 | 21,85 | 21,98 | 0,05% | 567,00 |
| 13.08.2025 | 22,18 | 22,18 | 21,79 | 21,97 | -0,86% | 329,00 |
| 12.08.2025 | 22,17 | 22,24 | 21,83 | 22,16 | 0,27% | 1.433,00 |
| 11.08.2025 | 22,76 | 22,77 | 21,98 | 22,10 | -2,30% | 1.935,00 |
| 08.08.2025 | 21,98 | 22,63 | 21,95 | 22,62 | 2,91% | 2.017,00 |
| 07.08.2025 | 21,21 | 21,98 | 21,08 | 21,98 | 4,32% | 690,00 |
| 06.08.2025 | 21,18 | 21,37 | 21,05 | 21,07 | 0,00% | 1.452,00 |
| 05.08.2025 | 21,17 | 21,34 | 21,01 | 21,07 | -0,14% | 762,00 |
| 04.08.2025 | 21,73 | 22,06 | 21,04 | 21,10 | -2,50% | 4.055,00 |
| 01.08.2025 | 21,63 | 21,99 | 21,42 | 21,64 | -0,46% | 1.785,00 |
| 31.07.2025 | 22,07 | 23,35 | 21,46 | 21,74 | -1,27% | 3.829,00 |
| 30.07.2025 | 25,08 | 25,16 | 21,89 | 22,02 | -12,31% | 8.722,00 |
| 29.07.2025 | 26,03 | 26,05 | 25,01 | 25,11 | -3,24% | 362,00 |
| 28.07.2025 | 26,57 | 26,63 | 25,83 | 25,95 | -1,44% | 541,00 |
| 25.07.2025 | 26,23 | 26,33 | 26,03 | 26,33 | 0,46% | 15,00 |
| 24.07.2025 | 26,73 | 26,73 | 26,09 | 26,21 | -1,47% | 158,00 |
| 23.07.2025 | 26,27 | 26,60 | 26,07 | 26,60 | 2,11% | 1.181,00 |
| 22.07.2025 | 26,07 | 26,14 | 25,83 | 26,05 | -0,15% | 335,00 |
| 21.07.2025 | 25,93 | 26,41 | 25,93 | 26,09 | 0,62% | 558,00 |
| 18.07.2025 | 26,23 | 26,23 | 25,91 | 25,93 | -0,73% | 290,00 |
| 17.07.2025 | 26,37 | 26,44 | 25,98 | 26,12 | -0,65% | 610,00 |
| 16.07.2025 | 26,39 | 26,47 | 26,01 | 26,29 | -0,72% | 268,00 |
| 15.07.2025 | 26,63 | 26,83 | 26,44 | 26,48 | -0,30% | 1.538,00 |
| 14.07.2025 | 26,64 | 26,96 | 26,49 | 26,56 | -1,08% | 396,00 |
| 11.07.2025 | 28,43 | 28,43 | 26,82 | 26,85 | -5,82% | 364,00 |
| 10.07.2025 | 28,07 | 28,52 | 28,07 | 28,51 | 1,39% | 152,00 |
| 09.07.2025 | 28,33 | 28,37 | 28,02 | 28,12 | -0,78% | 84,00 |
| 08.07.2025 | 27,96 | 28,36 | 27,78 | 28,34 | 1,76% | 598,00 |
| 07.07.2025 | 28,16 | 28,26 | 27,83 | 27,85 | -0,68% | 3,00 |
| 04.07.2025 | 28,24 | 28,30 | 27,88 | 28,04 | -1,16% | 4,00 |
| 03.07.2025 | 28,64 | 28,89 | 28,32 | 28,37 | -0,91% | 1,00 |
| 02.07.2025 | 28,18 | 28,70 | 28,14 | 28,63 | 1,89% | 11,00 |
| 01.07.2025 | 27,99 | 28,14 | 27,70 | 28,10 | 0,39% | 11,00 |
| 30.06.2025 | 28,52 | 28,62 | 27,91 | 27,99 | -1,82% | 77,00 |
| 27.06.2025 | 27,96 | 28,61 | 27,96 | 28,51 | 2,00% | 1,00 |
| 26.06.2025 | 27,72 | 27,97 | 27,53 | 27,95 | 0,94% | 210,00 |
| 25.06.2025 | 27,99 | 28,02 | 27,64 | 27,69 | -1,00% | 180,00 |
| 24.06.2025 | 27,78 | 28,46 | 27,70 | 27,97 | 1,97% | 416,00 |
| 23.06.2025 | 26,70 | 27,53 | 26,64 | 27,43 | 2,31% | 54,00 |
| 20.06.2025 | 28,41 | 28,45 | 26,61 | 26,81 | -4,93% | 100,00 |
| 19.06.2025 | 28,08 | 28,30 | 27,96 | 28,20 | -0,18% | 50,00 |
| 18.06.2025 | 28,61 | 28,78 | 28,16 | 28,25 | -1,02% | 119,00 |
| 17.06.2025 | 28,89 | 29,01 | 28,50 | 28,54 | -1,55% | 17,00 |
| 16.06.2025 | 28,68 | 29,16 | 28,58 | 28,99 | 1,33% | 179,00 |
| 13.06.2025 | 28,71 | 29,10 | 28,56 | 28,61 | -2,09% | 87,00 |
| 12.06.2025 | 29,43 | 29,63 | 28,96 | 29,22 | -0,92% | 248,00 |
| 11.06.2025 | 29,77 | 30,08 | 29,44 | 29,49 | -1,14% | 188,00 |
| 10.06.2025 | 29,16 | 30,01 | 29,14 | 29,83 | 2,47% | 632,00 |
| 09.06.2025 | 28,98 | 29,35 | 28,94 | 29,11 | 0,41% | 274,00 |
| 06.06.2025 | 28,93 | 29,06 | 28,89 | 28,99 | 0,42% | 403,00 |
| 05.06.2025 | 28,81 | 29,11 | 28,76 | 28,87 | 0,14% | 7,00 |
| 04.06.2025 | 28,66 | 28,88 | 28,56 | 28,83 | 0,84% | 48,00 |
| 03.06.2025 | 28,83 | 28,85 | 28,32 | 28,59 | -1,14% | 252,00 |
| 02.06.2025 | 29,29 | 29,31 | 28,49 | 28,92 | -1,83% | 60,00 |
| 30.05.2025 | 29,22 | 29,48 | 29,13 | 29,46 | 0,92% | 35,00 |
| 29.05.2025 | 29,65 | 29,67 | 29,07 | 29,19 | -0,44% | 20,00 |