21,900€
0,92%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 21,96 | 21,96 | 21,94 | 21,94 | 1,11% | 1,00 |
| 24.07.2026 | 21,98 | 22,13 | 21,67 | 21,70 | -1,27% | 211,00 |
| 23.07.2026 | 22,20 | 22,46 | 21,91 | 21,98 | -1,21% | 38,00 |
| 22.07.2026 | 21,78 | 22,32 | 21,61 | 22,25 | 2,06% | 5,00 |
| 21.07.2026 | 21,91 | 22,03 | 21,54 | 21,80 | -0,27% | 122,00 |
| 20.07.2026 | 22,10 | 22,23 | 21,79 | 21,86 | -1,09% | 793,00 |
| 17.07.2026 | 21,90 | 22,19 | 21,86 | 22,10 | 0,96% | 32,00 |
| 16.07.2026 | 22,08 | 22,13 | 21,83 | 21,89 | -0,77% | 15,00 |
| 15.07.2026 | 21,73 | 22,25 | 21,44 | 22,06 | 1,94% | 473,00 |
| 14.07.2026 | 21,32 | 21,77 | 21,24 | 21,64 | 1,17% | 217,00 |
| 13.07.2026 | 20,87 | 21,53 | 20,85 | 21,39 | 1,28% | 1,00 |
| 10.07.2026 | 20,89 | 21,32 | 20,87 | 21,12 | 0,86% | 12,00 |
| 09.07.2026 | 21,00 | 21,14 | 20,83 | 20,94 | 0,19% | 6,00 |
| 08.07.2026 | 21,03 | 21,13 | 20,66 | 20,90 | -0,85% | 29,00 |
| 07.07.2026 | 21,43 | 21,62 | 21,04 | 21,08 | -2,09% | 146,00 |
| 06.07.2026 | 21,66 | 21,78 | 21,50 | 21,53 | -0,60% | 87,00 |
| 03.07.2026 | 21,22 | 21,71 | 21,20 | 21,66 | 3,00% | - |
| 02.07.2026 | 20,83 | 21,19 | 20,75 | 21,03 | 0,67% | - |
| 01.07.2026 | 21,09 | 21,11 | 20,72 | 20,89 | -1,00% | 1.097,00 |
| 30.06.2026 | 21,29 | 21,43 | 21,06 | 21,10 | -0,66% | 3,00 |
| 29.06.2026 | 22,14 | 22,19 | 21,13 | 21,24 | -3,72% | 86,00 |
| 26.06.2026 | 22,19 | 22,31 | 21,93 | 22,06 | -1,61% | 206,00 |
| 25.06.2026 | 22,33 | 22,59 | 22,22 | 22,42 | 1,13% | 4.085,00 |
| 24.06.2026 | 22,17 | 22,30 | 22,02 | 22,17 | 0,18% | 12,00 |
| 23.06.2026 | 22,02 | 22,13 | 21,96 | 22,13 | -0,23% | 1,00 |
| 22.06.2026 | 22,33 | 22,45 | 22,05 | 22,18 | -0,58% | 102,00 |
| 19.06.2026 | 22,48 | 22,77 | 22,30 | 22,31 | -1,20% | 248,00 |
| 18.06.2026 | 22,43 | 22,58 | 22,03 | 22,58 | 0,13% | 18,00 |
| 17.06.2026 | 22,67 | 22,88 | 22,40 | 22,55 | -2,76% | 44,00 |
| 15.06.2026 | 22,59 | 23,94 | 22,59 | 23,19 | 4,04% | 9.460,00 |
| 12.06.2026 | 21,86 | 22,47 | 21,82 | 22,29 | 2,25% | 1.466,00 |
| 11.06.2026 | 21,29 | 21,88 | 21,27 | 21,80 | 2,20% | - |
| 10.06.2026 | 21,59 | 21,71 | 21,23 | 21,33 | -1,11% | 3,00 |
| 09.06.2026 | 21,54 | 21,79 | 21,31 | 21,57 | 0,23% | 206,00 |
| 08.06.2026 | 21,79 | 21,83 | 21,26 | 21,52 | -2,27% | 163,00 |
| 05.06.2026 | 22,03 | 22,34 | 21,92 | 22,02 | -0,32% | 904,00 |
| 04.06.2026 | 22,29 | 22,31 | 21,83 | 22,09 | -1,07% | 71,00 |
| 03.06.2026 | 22,39 | 22,49 | 22,23 | 22,33 | -0,09% | - |
| 02.06.2026 | 22,46 | 22,72 | 22,23 | 22,35 | -0,62% | 13,00 |
| 01.06.2026 | 22,92 | 22,96 | 22,34 | 22,49 | -1,70% | 265,00 |
| 29.05.2026 | 22,17 | 22,94 | 22,14 | 22,88 | 3,34% | 90,00 |
| 28.05.2026 | 22,09 | 22,17 | 21,97 | 22,14 | -0,40% | 64,00 |
| 27.05.2026 | 22,28 | 22,44 | 22,10 | 22,23 | 0,14% | 13,00 |
| 26.05.2026 | 22,32 | 22,46 | 22,18 | 22,20 | -0,98% | 10,00 |
| 25.05.2026 | 22,10 | 22,51 | 22,08 | 22,42 | 2,66% | 266,00 |
| 22.05.2026 | 21,30 | 22,07 | 21,29 | 21,84 | 2,25% | 760,00 |
| 21.05.2026 | 21,16 | 21,44 | 21,16 | 21,36 | 0,28% | 160,00 |
| 20.05.2026 | 21,25 | 21,52 | 21,05 | 21,30 | -3,62% | 2.439,00 |
| 19.05.2026 | 21,61 | 22,16 | 21,54 | 22,10 | 2,17% | 52,00 |
| 18.05.2026 | 21,61 | 21,87 | 21,36 | 21,63 | -2,74% | 165,00 |
| 15.05.2026 | 22,47 | 22,65 | 22,13 | 22,24 | -1,90% | 18,00 |
| 14.05.2026 | 22,49 | 22,80 | 22,32 | 22,67 | 1,07% | 31,00 |
| 13.05.2026 | 21,80 | 22,45 | 21,79 | 22,43 | 3,17% | 13,00 |
| 12.05.2026 | 22,46 | 22,66 | 21,64 | 21,74 | -4,10% | 360,00 |
| 08.05.2026 | 22,59 | 22,88 | 22,49 | 22,67 | 0,44% | 268,00 |
| 07.05.2026 | 22,96 | 23,11 | 22,52 | 22,57 | -1,66% | 1.299,00 |
| 06.05.2026 | 22,49 | 23,12 | 22,43 | 22,95 | 3,29% | 59,00 |
| 05.05.2026 | 22,21 | 22,33 | 21,98 | 22,22 | 0,18% | 58,00 |
| 04.05.2026 | 22,27 | 22,50 | 21,97 | 22,18 | -0,31% | 87,00 |
| 30.04.2026 | 21,20 | 22,43 | 20,32 | 22,25 | 5,20% | 56,00 |
| 29.04.2026 | 21,73 | 21,76 | 21,15 | 21,15 | -2,35% | 198,00 |
| 28.04.2026 | 22,35 | 22,35 | 21,62 | 21,66 | -3,26% | 566,00 |
| 27.04.2026 | 21,95 | 22,41 | 21,93 | 22,39 | 1,63% | 32,00 |
| 24.04.2026 | 22,17 | 22,26 | 21,92 | 22,03 | -0,27% | 41,00 |
| 23.04.2026 | 22,04 | 22,43 | 21,85 | 22,09 | -0,09% | 134,00 |
| 22.04.2026 | 22,30 | 22,50 | 22,08 | 22,11 | -0,05% | 382,00 |
| 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 |