22,620€
2,91%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 29,14 | 29,41 | 29,03 | 29,32 | 0,38% | 25,00 |
| 27.05.2025 | 28,99 | 29,38 | 28,77 | 29,21 | 0,69% | 33,00 |
| 26.05.2025 | 28,92 | 29,11 | 28,87 | 29,01 | 1,65% | 78,00 |
| 23.05.2025 | 29,04 | 29,08 | 27,93 | 28,54 | -1,69% | 255,00 |
| 22.05.2025 | 29,43 | 29,57 | 28,36 | 29,03 | -1,16% | 434,00 |
| 21.05.2025 | 29,65 | 29,67 | 29,30 | 29,37 | -1,24% | 72,00 |
| 20.05.2025 | 29,25 | 29,82 | 28,95 | 29,74 | -3,13% | 112,00 |
| 19.05.2025 | 30,30 | 31,07 | 30,08 | 30,70 | 0,69% | 1.165,00 |
| 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% | - |