30,480€
1,84%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 29,93 | 30,49 | 29,78 | 30,49 | 1,87% | 715,00 |
| 15.05.2025 | 29,90 | 30,20 | 29,82 | 29,93 | -0,30% | 232,00 |
| 14.05.2025 | 30,88 | 30,94 | 30,00 | 30,02 | -2,75% | 213,00 |
| 13.05.2025 | 30,39 | 30,94 | 30,37 | 30,87 | 1,15% | 588,00 |
| 12.05.2025 | 30,74 | 31,26 | 30,13 | 30,52 | 0,53% | 178,00 |
| 09.05.2025 | 30,28 | 30,48 | 30,10 | 30,36 | 0,60% | 7,00 |
| 08.05.2025 | 30,43 | 30,43 | 29,68 | 30,18 | -0,53% | 348,00 |
| 07.05.2025 | 29,78 | 30,38 | 29,60 | 30,34 | 2,33% | 199,00 |
| 06.05.2025 | 30,08 | 30,33 | 29,53 | 29,65 | -1,59% | 9,00 |
| 05.05.2025 | 29,96 | 30,25 | 29,94 | 30,13 | 0,20% | 35,00 |
| 02.05.2025 | 29,41 | 30,12 | 29,31 | 30,07 | 2,21% | 62,00 |
| 30.04.2025 | 29,09 | 29,47 | 28,92 | 29,42 | 0,89% | 48,00 |
| 29.04.2025 | 27,92 | 29,86 | 27,90 | 29,16 | 4,33% | 217,00 |
| 28.04.2025 | 29,01 | 29,16 | 27,80 | 27,95 | -4,22% | 102,00 |
| 25.04.2025 | 28,96 | 29,18 | 28,73 | 29,18 | 0,86% | 35,00 |
| 24.04.2025 | 28,24 | 28,95 | 28,18 | 28,93 | 2,26% | 6,00 |
| 23.04.2025 | 28,76 | 29,03 | 28,16 | 28,29 | -0,70% | 477,00 |
| 22.04.2025 | 28,76 | 29,09 | 28,22 | 28,49 | -1,25% | 2,00 |
| 17.04.2025 | 28,96 | 29,23 | 28,59 | 28,85 | 0,66% | 201,00 |
| 16.04.2025 | 28,28 | 29,23 | 28,28 | 28,66 | -0,28% | 21,00 |
| 15.04.2025 | 28,01 | 28,94 | 27,99 | 28,74 | 2,39% | 189,00 |
| 14.04.2025 | 27,56 | 28,35 | 27,46 | 28,07 | 2,18% | 66,00 |
| 11.04.2025 | 27,28 | 27,55 | 26,34 | 27,47 | 1,03% | 258,00 |
| 10.04.2025 | 29,42 | 29,90 | 26,49 | 27,19 | -5,69% | 599,00 |
| 09.04.2025 | 26,08 | 29,08 | 26,00 | 28,83 | 9,83% | 258,00 |
| 08.04.2025 | 27,72 | 27,72 | 25,87 | 26,25 | -3,10% | 177,00 |
| 07.04.2025 | 26,06 | 27,87 | 25,41 | 27,09 | -0,22% | 1.174,00 |
| 04.04.2025 | 28,82 | 28,88 | 26,88 | 27,15 | -5,83% | 907,00 |
| 03.04.2025 | 28,88 | 29,28 | 28,52 | 28,83 | -2,70% | - |
| 02.04.2025 | 29,74 | 29,74 | 29,22 | 29,63 | -0,40% | 15,00 |
| 01.04.2025 | 30,03 | 30,11 | 29,61 | 29,75 | -1,10% | 103,00 |
| 31.03.2025 | 30,99 | 31,05 | 29,84 | 30,08 | -3,77% | 713,00 |
| 28.03.2025 | 31,65 | 31,92 | 31,03 | 31,26 | -1,70% | 72,00 |
| 27.03.2025 | 32,04 | 32,16 | 31,45 | 31,80 | -0,97% | 54,00 |
| 26.03.2025 | 31,87 | 32,40 | 31,82 | 32,11 | 0,66% | 58,00 |
| 25.03.2025 | 31,63 | 32,17 | 31,63 | 31,90 | 0,63% | 737,00 |
| 24.03.2025 | 32,29 | 32,62 | 31,60 | 31,70 | -1,12% | 457,00 |
| 21.03.2025 | 32,40 | 32,41 | 31,72 | 32,06 | -0,50% | 384,00 |
| 20.03.2025 | 32,64 | 32,80 | 31,96 | 32,22 | -1,50% | 101,00 |
| 19.03.2025 | 33,14 | 33,15 | 32,57 | 32,71 | -1,36% | - |
| 18.03.2025 | 32,79 | 33,32 | 32,70 | 33,16 | 1,16% | 55,00 |
| 17.03.2025 | 32,06 | 33,06 | 32,00 | 32,78 | 1,77% | 1.342,00 |
| 14.03.2025 | 31,91 | 32,40 | 31,37 | 32,21 | 1,51% | - |
| 13.03.2025 | 31,55 | 32,22 | 31,47 | 31,73 | 0,47% | - |
| 12.03.2025 | 32,25 | 32,39 | 31,42 | 31,58 | -1,86% | 1,00 |
| 11.03.2025 | 32,15 | 32,44 | 31,53 | 32,18 | 0,53% | - |
| 10.03.2025 | 33,15 | 33,28 | 31,75 | 32,01 | -3,35% | - |
| 07.03.2025 | 33,85 | 34,50 | 32,68 | 33,12 | -2,36% | 1.434,00 |
| 06.03.2025 | 31,23 | 34,22 | 31,13 | 33,92 | 9,07% | 2.237,00 |
| 05.03.2025 | 29,81 | 31,29 | 29,73 | 31,10 | 5,07% | 69,00 |
| 04.03.2025 | 30,53 | 30,54 | 29,16 | 29,60 | -3,30% | 58,00 |
| 03.03.2025 | 31,13 | 31,47 | 30,42 | 30,61 | -1,48% | 691,00 |
| 28.02.2025 | 30,27 | 31,18 | 30,25 | 31,07 | 2,04% | 517,00 |
| 27.02.2025 | 30,55 | 30,78 | 30,27 | 30,45 | 0,10% | 17,00 |
| 26.02.2025 | 31,07 | 31,32 | 30,35 | 30,42 | -1,68% | 535,00 |
| 25.02.2025 | 30,66 | 31,30 | 30,34 | 30,94 | 1,05% | 562,00 |
| 24.02.2025 | 31,09 | 31,42 | 30,61 | 30,62 | -0,49% | 396,00 |
| 21.02.2025 | 30,12 | 31,72 | 30,11 | 30,77 | 2,77% | 446,00 |
| 20.02.2025 | 29,81 | 30,78 | 29,79 | 29,94 | 0,10% | 1.795,00 |
| 19.02.2025 | 28,09 | 29,91 | 27,33 | 29,91 | 6,37% | 429,00 |
| 18.02.2025 | 28,39 | 28,53 | 27,57 | 28,12 | -1,06% | 135,00 |
| 17.02.2025 | 29,09 | 29,10 | 28,37 | 28,42 | -1,18% | 494,00 |
| 14.02.2025 | 28,82 | 29,17 | 28,48 | 28,76 | -0,03% | 325,00 |
| 13.02.2025 | 28,28 | 28,82 | 28,22 | 28,77 | 1,91% | 610,00 |
| 12.02.2025 | 28,29 | 28,30 | 27,77 | 28,23 | -0,21% | 1.921,00 |
| 11.02.2025 | 27,64 | 28,31 | 27,47 | 28,29 | 2,31% | 416,00 |
| 10.02.2025 | 27,19 | 27,65 | 27,14 | 27,65 | 1,62% | - |
| 07.02.2025 | 27,40 | 27,77 | 27,15 | 27,21 | -0,51% | 1.192,00 |
| 06.02.2025 | 26,36 | 27,41 | 26,27 | 27,35 | 3,87% | 291,00 |
| 05.02.2025 | 26,06 | 26,35 | 25,96 | 26,33 | 0,69% | 6,00 |
| 04.02.2025 | 26,22 | 26,28 | 25,94 | 26,15 | 0,00% | 86,00 |
| 03.02.2025 | 25,96 | 26,34 | 25,56 | 26,15 | -1,51% | 1.097,00 |
| 31.01.2025 | 26,84 | 26,94 | 26,49 | 26,55 | -1,12% | 539,00 |
| 30.01.2025 | 26,36 | 26,97 | 26,34 | 26,85 | 2,21% | 329,00 |
| 29.01.2025 | 26,78 | 26,80 | 25,96 | 26,27 | -1,20% | 395,00 |
| 28.01.2025 | 26,46 | 26,65 | 26,17 | 26,59 | 0,15% | 1.285,00 |
| 27.01.2025 | 26,19 | 26,57 | 25,72 | 26,55 | 0,91% | 673,00 |
| 24.01.2025 | 27,24 | 27,44 | 26,23 | 26,31 | -4,74% | 748,00 |
| 23.01.2025 | 27,36 | 27,86 | 27,36 | 27,62 | 1,06% | 46,00 |
| 22.01.2025 | 27,85 | 27,95 | 27,31 | 27,33 | -1,90% | 938,00 |
| 21.01.2025 | 27,70 | 27,93 | 27,26 | 27,86 | 0,25% | 45,00 |
| 20.01.2025 | 27,79 | 28,03 | 27,56 | 27,79 | 0,11% | 1.608,00 |
| 17.01.2025 | 27,48 | 27,82 | 27,46 | 27,76 | 1,20% | 393,00 |
| 16.01.2025 | 27,50 | 27,68 | 27,14 | 27,43 | 0,26% | 56,00 |
| 15.01.2025 | 26,60 | 27,53 | 26,60 | 27,36 | 2,74% | 51,00 |
| 14.01.2025 | 26,89 | 27,10 | 26,54 | 26,63 | -0,78% | 1.678,00 |
| 13.01.2025 | 27,00 | 27,17 | 26,67 | 26,84 | -1,11% | 154,00 |
| 10.01.2025 | 27,92 | 27,94 | 26,83 | 27,14 | -2,93% | 129,00 |
| 09.01.2025 | 28,66 | 28,88 | 27,87 | 27,96 | -2,68% | 100,00 |
| 08.01.2025 | 29,82 | 29,82 | 28,57 | 28,73 | -3,49% | 307,00 |
| 07.01.2025 | 30,11 | 30,67 | 29,64 | 29,77 | -1,23% | 1.909,00 |
| 06.01.2025 | 27,50 | 30,63 | 27,46 | 30,14 | 9,96% | 1.091,00 |
| 03.01.2025 | 27,94 | 28,02 | 27,37 | 27,41 | -1,72% | 104,00 |
| 02.01.2025 | 28,25 | 28,33 | 27,72 | 27,89 | 0,50% | 65,00 |
| 30.12.2024 | 27,81 | 28,08 | 27,74 | 27,75 | -0,43% | 150,00 |
| 27.12.2024 | 27,72 | 28,08 | 27,61 | 27,87 | 2,20% | 383,00 |
| 23.12.2024 | 26,68 | 27,28 | 26,60 | 27,27 | 2,33% | 149,00 |
| 20.12.2024 | 26,36 | 26,95 | 26,18 | 26,65 | 0,60% | 1.249,00 |
| 19.12.2024 | 27,00 | 27,10 | 26,47 | 26,49 | -2,00% | 2,00 |
| 18.12.2024 | 27,56 | 27,58 | 26,73 | 27,03 | -1,89% | 1.062,00 |