24,100€
-0,74%
Echtzeit-Aktienkurs IMERYS SA INH. EO 2
Bid:
Ask:
Aktienkurse zur IMERYS SA INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 24,30 | 24,38 | 24,04 | 24,11 | 1,64% | - |
| 11.12.2025 | 23,68 | 23,74 | 23,64 | 23,72 | -0,50% | - |
| 10.12.2025 | 23,94 | 24,04 | 23,71 | 23,84 | -0,58% | 648,00 |
| 09.12.2025 | 23,95 | 24,00 | 23,67 | 23,98 | 0,21% | 178,00 |
| 08.12.2025 | 23,92 | 24,10 | 23,84 | 23,93 | -0,37% | 24,00 |
| 05.12.2025 | 23,19 | 24,25 | 23,17 | 24,02 | 3,85% | 746,00 |
| 04.12.2025 | 23,45 | 23,58 | 23,12 | 23,13 | -1,24% | 912,00 |
| 03.12.2025 | 23,49 | 23,49 | 23,11 | 23,42 | -0,47% | 343,00 |
| 02.12.2025 | 23,77 | 23,79 | 23,21 | 23,53 | -0,84% | 380,00 |
| 01.12.2025 | 23,54 | 23,96 | 23,50 | 23,73 | 0,30% | 4,00 |
| 28.11.2025 | 23,66 | 23,72 | 23,51 | 23,66 | -0,04% | 51,00 |
| 27.11.2025 | 23,56 | 23,67 | 23,48 | 23,67 | 0,34% | 239,00 |
| 26.11.2025 | 23,73 | 23,77 | 23,28 | 23,59 | -0,13% | 875,00 |
| 25.11.2025 | 22,61 | 23,77 | 22,54 | 23,62 | 4,37% | 866,00 |
| 24.11.2025 | 22,65 | 23,14 | 22,53 | 22,63 | 0,04% | 28,00 |
| 21.11.2025 | 22,13 | 22,69 | 22,05 | 22,62 | 2,77% | 11,00 |
| 20.11.2025 | 22,91 | 22,95 | 22,01 | 22,01 | -3,08% | 2,00 |
| 19.11.2025 | 23,01 | 23,05 | 22,54 | 22,71 | -0,31% | 607,00 |
| 18.11.2025 | 22,71 | 23,00 | 22,65 | 22,78 | -0,57% | 770,00 |
| 17.11.2025 | 23,47 | 23,72 | 22,78 | 22,91 | -2,55% | 595,00 |
| 14.11.2025 | 22,96 | 23,55 | 22,66 | 23,51 | 4,26% | 1.202,00 |
| 13.11.2025 | 22,39 | 22,68 | 22,39 | 22,55 | 0,71% | - |
| 12.11.2025 | 22,74 | 22,78 | 22,34 | 22,39 | -1,45% | 455,00 |
| 11.11.2025 | 22,29 | 22,73 | 22,08 | 22,72 | 1,88% | 1.545,00 |
| 10.11.2025 | 21,42 | 22,38 | 21,34 | 22,30 | 5,39% | 748,00 |
| 07.11.2025 | 21,30 | 21,41 | 20,64 | 21,16 | -0,70% | 355,00 |
| 06.11.2025 | 21,41 | 21,83 | 21,12 | 21,31 | 1,09% | 198,00 |
| 05.11.2025 | 20,73 | 21,11 | 20,69 | 21,08 | 1,35% | 626,00 |
| 04.11.2025 | 20,89 | 21,00 | 20,68 | 20,80 | -1,42% | 26,00 |
| 03.11.2025 | 21,39 | 21,64 | 21,09 | 21,10 | -1,22% | 2.630,00 |
| 31.10.2025 | 22,30 | 22,30 | 21,17 | 21,36 | 1,71% | 3.272,00 |
| 30.10.2025 | 21,16 | 21,34 | 21,00 | 21,00 | -0,62% | 6,00 |
| 29.10.2025 | 20,90 | 21,41 | 20,89 | 21,13 | 1,25% | 131,00 |
| 28.10.2025 | 22,01 | 22,01 | 20,86 | 20,87 | -5,31% | 843,00 |
| 27.10.2025 | 22,20 | 22,27 | 21,97 | 22,04 | 0,82% | 348,00 |
| 24.10.2025 | 22,18 | 22,41 | 21,83 | 21,86 | -1,22% | 250,00 |
| 23.10.2025 | 21,77 | 22,14 | 21,73 | 22,13 | 1,89% | - |
| 22.10.2025 | 21,63 | 21,78 | 21,24 | 21,72 | 0,28% | 2.013,00 |
| 21.10.2025 | 21,59 | 21,76 | 21,26 | 21,66 | 0,23% | 425,00 |
| 20.10.2025 | 21,37 | 21,61 | 21,08 | 21,61 | 1,55% | 2.314,00 |
| 17.10.2025 | 21,10 | 21,28 | 20,84 | 21,28 | -0,19% | 812,00 |
| 16.10.2025 | 21,54 | 21,60 | 21,09 | 21,32 | -0,84% | 11,00 |
| 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 |