22,110€
-1,43%
Echtzeit-Aktienkurs IMERYS SA INH. EO 2
Bid:
Ask:
Aktienkurse zur IMERYS SA INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 22,41 | 22,51 | 22,08 | 22,12 | -1,38% | 56,00 |
| 20.04.2026 | 22,55 | 22,62 | 22,30 | 22,43 | -1,32% | 28,00 |
| 17.04.2026 | 22,17 | 22,87 | 22,10 | 22,73 | 2,76% | 1.256,00 |
| 16.04.2026 | 21,98 | 22,42 | 21,98 | 22,12 | 1,05% | 119,00 |
| 15.04.2026 | 21,78 | 22,00 | 21,68 | 21,89 | 0,46% | 1.127,00 |
| 14.04.2026 | 21,39 | 21,98 | 21,39 | 21,79 | 1,73% | 427,00 |
| 13.04.2026 | 21,28 | 21,57 | 21,15 | 21,42 | -0,42% | 159,00 |
| 10.04.2026 | 21,04 | 21,71 | 20,99 | 21,51 | 2,28% | 138,00 |
| 09.04.2026 | 21,23 | 21,23 | 20,84 | 21,03 | -0,90% | 44,00 |
| 08.04.2026 | 20,88 | 21,56 | 20,59 | 21,22 | 6,39% | 4.320,00 |
| 07.04.2026 | 20,19 | 20,45 | 19,72 | 19,95 | -1,31% | 862,00 |
| 02.04.2026 | 20,53 | 20,57 | 19,94 | 20,21 | -3,35% | 869,00 |
| 01.04.2026 | 21,78 | 21,98 | 20,57 | 20,91 | -3,77% | 1.629,00 |
| 31.03.2026 | 21,54 | 21,79 | 21,28 | 21,73 | 2,07% | 80,00 |
| 30.03.2026 | 20,97 | 21,51 | 20,97 | 21,29 | 1,62% | 487,00 |
| 27.03.2026 | 21,77 | 21,77 | 20,93 | 20,95 | -3,50% | 80,00 |
| 26.03.2026 | 21,41 | 22,05 | 21,33 | 21,71 | 0,79% | 161,00 |
| 25.03.2026 | 21,42 | 22,10 | 21,36 | 21,54 | 0,70% | 407,00 |
| 24.03.2026 | 20,69 | 21,49 | 20,69 | 21,39 | 2,49% | 1.041,00 |
| 23.03.2026 | 20,27 | 21,42 | 19,94 | 20,87 | 1,46% | 1.647,00 |
| 20.03.2026 | 21,12 | 21,30 | 20,42 | 20,57 | -2,97% | 421,00 |
| 19.03.2026 | 21,62 | 21,68 | 20,92 | 21,20 | -2,12% | 813,00 |
| 18.03.2026 | 22,08 | 22,10 | 21,58 | 21,66 | -1,05% | 529,00 |
| 17.03.2026 | 21,64 | 22,02 | 21,46 | 21,89 | 0,46% | 2,00 |
| 16.03.2026 | 21,63 | 21,87 | 21,52 | 21,79 | 1,59% | 829,00 |
| 13.03.2026 | 22,08 | 22,10 | 21,32 | 21,45 | -2,94% | 132,00 |
| 12.03.2026 | 22,25 | 22,52 | 22,08 | 22,10 | -1,73% | 522,00 |
| 11.03.2026 | 22,46 | 22,78 | 22,23 | 22,49 | 0,49% | 2,00 |
| 10.03.2026 | 22,04 | 22,74 | 22,00 | 22,38 | 4,58% | 4.183,00 |
| 09.03.2026 | 21,19 | 21,65 | 21,11 | 21,40 | -2,19% | 803,00 |
| 06.03.2026 | 22,67 | 22,69 | 21,76 | 21,88 | -2,89% | 346,00 |
| 05.03.2026 | 22,82 | 23,15 | 22,35 | 22,53 | 0,13% | 485,00 |
| 04.03.2026 | 22,42 | 22,50 | 22,34 | 22,50 | -0,44% | - |
| 03.03.2026 | 23,31 | 23,31 | 21,98 | 22,60 | -3,87% | 875,00 |
| 02.03.2026 | 23,96 | 24,16 | 23,41 | 23,51 | -3,53% | 102,00 |
| 27.02.2026 | 24,96 | 25,01 | 24,35 | 24,37 | -2,36% | - |
| 26.02.2026 | 24,71 | 25,00 | 24,42 | 24,96 | 0,77% | 393,00 |
| 25.02.2026 | 24,57 | 24,77 | 24,05 | 24,77 | 0,81% | 5,00 |
| 24.02.2026 | 24,24 | 24,65 | 24,01 | 24,57 | 1,45% | 48,00 |
| 23.02.2026 | 23,54 | 24,30 | 23,07 | 24,22 | 2,45% | 511,00 |
| 20.02.2026 | 24,80 | 25,11 | 23,38 | 23,64 | -6,60% | 623,00 |
| 19.02.2026 | 26,12 | 26,12 | 25,26 | 25,31 | -3,36% | 355,00 |
| 18.02.2026 | 25,68 | 26,21 | 25,65 | 26,19 | 0,85% | 51,00 |
| 17.02.2026 | 25,80 | 25,98 | 25,72 | 25,97 | 0,23% | 4,00 |
| 16.02.2026 | 26,27 | 26,44 | 25,85 | 25,91 | -1,14% | 393,00 |
| 13.02.2026 | 26,79 | 26,86 | 26,09 | 26,21 | -2,31% | 154,00 |
| 12.02.2026 | 27,76 | 28,02 | 26,64 | 26,83 | -3,84% | 866,00 |
| 11.02.2026 | 27,60 | 28,51 | 27,54 | 27,90 | 0,98% | 1.489,00 |
| 10.02.2026 | 27,56 | 27,72 | 27,40 | 27,63 | 0,11% | 163,00 |
| 09.02.2026 | 27,39 | 27,64 | 27,07 | 27,60 | 2,34% | 361,00 |
| 06.02.2026 | 27,26 | 27,28 | 26,79 | 26,97 | -1,24% | 2,00 |
| 05.02.2026 | 27,98 | 28,00 | 27,03 | 27,31 | -2,25% | 321,00 |
| 04.02.2026 | 26,92 | 28,29 | 26,92 | 27,94 | 3,90% | 107,00 |
| 03.02.2026 | 26,54 | 27,18 | 26,38 | 26,89 | 3,07% | 534,00 |
| 02.02.2026 | 26,04 | 26,30 | 25,92 | 26,09 | -0,38% | 256,00 |
| 30.01.2026 | 26,57 | 26,59 | 25,94 | 26,19 | -1,50% | 626,00 |
| 29.01.2026 | 26,31 | 26,71 | 25,89 | 26,59 | 1,41% | 734,00 |
| 28.01.2026 | 26,60 | 26,60 | 26,14 | 26,22 | -0,72% | 24,00 |
| 27.01.2026 | 26,62 | 26,65 | 26,21 | 26,41 | -0,53% | 714,00 |
| 26.01.2026 | 26,10 | 26,72 | 26,08 | 26,55 | 2,63% | 164,00 |
| 23.01.2026 | 25,89 | 25,91 | 25,87 | 25,87 | -0,19% | - |
| 22.01.2026 | 25,89 | 26,12 | 25,36 | 25,92 | 0,43% | 890,00 |
| 21.01.2026 | 24,33 | 25,82 | 24,31 | 25,81 | 6,43% | 410,00 |
| 20.01.2026 | 24,82 | 24,82 | 24,17 | 24,25 | -2,53% | 96,00 |
| 19.01.2026 | 24,81 | 25,27 | 24,79 | 24,88 | -3,30% | 51,00 |
| 16.01.2026 | 25,75 | 25,75 | 25,73 | 25,73 | 0,04% | - |
| 15.01.2026 | 25,47 | 25,78 | 25,08 | 25,72 | 1,74% | 7,00 |
| 14.01.2026 | 24,95 | 25,34 | 24,93 | 25,28 | 1,36% | 8,00 |
| 13.01.2026 | 24,89 | 25,07 | 24,79 | 24,94 | 0,12% | 264,00 |
| 12.01.2026 | 25,30 | 25,30 | 24,64 | 24,91 | -1,03% | 406,00 |
| 09.01.2026 | 24,39 | 25,19 | 24,37 | 25,17 | 3,20% | 90,00 |
| 08.01.2026 | 24,19 | 24,39 | 23,75 | 24,39 | 0,41% | 113,00 |
| 07.01.2026 | 24,43 | 24,45 | 24,10 | 24,29 | -0,74% | - |
| 06.01.2026 | 24,15 | 24,47 | 23,98 | 24,47 | 1,54% | 144,00 |
| 05.01.2026 | 24,20 | 24,23 | 23,52 | 24,10 | 0,71% | 283,00 |
| 02.01.2026 | 23,97 | 24,03 | 23,55 | 23,93 | 0,84% | 4,00 |
| 30.12.2025 | 23,66 | 23,78 | 23,57 | 23,73 | 0,17% | - |
| 29.12.2025 | 23,66 | 23,81 | 23,33 | 23,69 | 2,73% | 2.055,00 |
| 23.12.2025 | 23,07 | 23,17 | 22,93 | 23,06 | 0,04% | 994,00 |
| 22.12.2025 | 23,08 | 23,16 | 22,84 | 23,05 | -0,22% | - |
| 19.12.2025 | 23,40 | 23,43 | 23,08 | 23,10 | -1,28% | 130,00 |
| 18.12.2025 | 23,57 | 23,57 | 23,33 | 23,40 | -0,47% | - |
| 17.12.2025 | 23,61 | 23,65 | 23,06 | 23,51 | -1,14% | - |
| 16.12.2025 | 23,82 | 23,82 | 23,76 | 23,78 | -0,42% | - |
| 15.12.2025 | 24,18 | 24,18 | 23,71 | 23,88 | -0,95% | - |
| 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 |