18,800€
-3,09%
Echtzeit-Aktienkurs IMI PLC
Bid:
Ask:
Aktienkurse zur IMI PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,55 | 19,60 | 18,90 | 19,25 | -0,52% | - |
| 10.04.2025 | 20,15 | 20,80 | 19,35 | 19,35 | 2,11% | - |
| 09.04.2025 | 18,95 | 19,35 | 18,65 | 18,95 | -3,81% | - |
| 08.04.2025 | 19,45 | 20,00 | 19,20 | 19,70 | 3,96% | - |
| 07.04.2025 | 19,40 | 20,15 | 18,45 | 18,95 | -5,01% | - |
| 04.04.2025 | 21,70 | 21,70 | 19,65 | 19,95 | -8,06% | - |
| 03.04.2025 | 22,40 | 22,50 | 21,60 | 21,70 | -4,41% | - |
| 02.04.2025 | 22,20 | 22,80 | 22,20 | 22,70 | -0,44% | - |
| 01.04.2025 | 22,40 | 23,00 | 22,40 | 22,80 | 0,44% | - |
| 31.03.2025 | 22,80 | 22,90 | 22,60 | 22,70 | -0,87% | - |
| 28.03.2025 | 23,50 | 23,60 | 22,90 | 22,90 | -2,97% | - |
| 27.03.2025 | 23,80 | 23,80 | 23,50 | 23,60 | -1,26% | - |
| 26.03.2025 | 23,90 | 24,00 | 23,80 | 23,90 | 0,42% | - |
| 25.03.2025 | 23,60 | 23,90 | 23,50 | 23,80 | 0,85% | - |
| 24.03.2025 | 23,20 | 23,90 | 23,20 | 23,60 | 0,00% | - |
| 21.03.2025 | 23,40 | 23,90 | 23,20 | 23,60 | -1,26% | - |
| 20.03.2025 | 23,40 | 24,20 | 23,40 | 23,90 | -0,42% | - |
| 19.03.2025 | 23,80 | 24,50 | 23,80 | 24,00 | -1,64% | - |
| 18.03.2025 | 23,20 | 24,40 | 23,20 | 24,40 | 2,95% | - |
| 17.03.2025 | 23,70 | 23,90 | 23,50 | 23,70 | 0,42% | - |
| 14.03.2025 | 23,00 | 23,80 | 23,00 | 23,60 | 0,85% | - |
| 13.03.2025 | 23,70 | 23,90 | 23,30 | 23,40 | -1,27% | - |
| 12.03.2025 | 23,60 | 23,90 | 23,50 | 23,70 | 0,85% | - |
| 11.03.2025 | 24,00 | 24,10 | 23,50 | 23,50 | -2,08% | 420,00 |
| 10.03.2025 | 24,70 | 24,90 | 24,00 | 24,00 | -2,44% | - |
| 07.03.2025 | 23,80 | 24,70 | 23,80 | 24,60 | 1,65% | - |
| 06.03.2025 | 24,20 | 24,90 | 24,20 | 24,20 | -1,63% | - |
| 05.03.2025 | 24,10 | 24,70 | 23,90 | 24,60 | 3,36% | - |
| 04.03.2025 | 25,20 | 25,20 | 23,80 | 23,80 | -5,93% | - |
| 03.03.2025 | 24,50 | 25,50 | 23,00 | 25,30 | 12,95% | - |
| 28.02.2025 | 22,90 | 24,60 | 22,30 | 22,40 | -3,03% | - |
| 27.02.2025 | 22,60 | 23,20 | 22,60 | 23,10 | 0,43% | - |
| 26.02.2025 | 22,90 | 23,10 | 22,80 | 23,00 | 1,32% | - |
| 25.02.2025 | 22,90 | 23,00 | 22,60 | 22,70 | -1,30% | - |
| 24.02.2025 | 22,80 | 23,30 | 22,40 | 23,00 | -1,29% | - |
| 21.02.2025 | 23,30 | 23,50 | 23,20 | 23,30 | 0,00% | - |
| 20.02.2025 | 23,30 | 23,60 | 23,20 | 23,30 | 2,19% | - |
| 19.02.2025 | 23,20 | 23,90 | 22,80 | 22,80 | -3,80% | - |
| 18.02.2025 | 23,50 | 23,70 | 23,40 | 23,70 | 0,77% | - |
| 17.02.2025 | 23,19 | 23,55 | 23,18 | 23,52 | 1,67% | - |
| 14.02.2025 | 23,37 | 23,48 | 23,13 | 23,13 | -0,84% | - |
| 13.02.2025 | 23,39 | 23,55 | 23,23 | 23,33 | -0,01% | - |
| 12.02.2025 | 23,46 | 23,54 | 23,25 | 23,33 | -0,38% | - |
| 11.02.2025 | 23,32 | 23,47 | 23,25 | 23,42 | 0,38% | - |
| 10.02.2025 | 23,27 | 23,42 | 23,17 | 23,34 | 0,65% | - |
| 07.02.2025 | 23,26 | 23,55 | 23,14 | 23,19 | -0,51% | - |
| 06.02.2025 | 24,01 | 24,08 | 22,98 | 23,31 | -2,03% | - |
| 05.02.2025 | 23,66 | 23,81 | 23,52 | 23,79 | 0,04% | - |
| 04.02.2025 | 23,70 | 23,84 | 23,54 | 23,78 | 0,23% | - |
| 03.02.2025 | 23,92 | 23,99 | 23,57 | 23,72 | -1,87% | - |
| 31.01.2025 | 24,11 | 24,31 | 24,05 | 24,18 | 0,57% | - |
| 30.01.2025 | 23,63 | 24,07 | 23,63 | 24,04 | 1,75% | - |
| 29.01.2025 | 23,40 | 23,70 | 23,37 | 23,63 | 1,21% | - |
| 28.01.2025 | 23,26 | 23,51 | 23,17 | 23,34 | 0,57% | - |
| 27.01.2025 | 23,45 | 23,51 | 23,09 | 23,21 | -1,67% | - |
| 24.01.2025 | 23,55 | 23,69 | 23,43 | 23,60 | 0,37% | - |
| 23.01.2025 | 23,37 | 23,65 | 23,37 | 23,52 | 0,31% | - |
| 22.01.2025 | 23,33 | 23,59 | 23,31 | 23,44 | 0,53% | - |
| 21.01.2025 | 23,44 | 23,50 | 23,23 | 23,32 | -0,51% | - |
| 20.01.2025 | 22,91 | 23,45 | 22,90 | 23,44 | 2,18% | - |
| 17.01.2025 | 22,64 | 23,01 | 22,49 | 22,94 | 2,58% | - |
| 16.01.2025 | 22,26 | 22,40 | 22,14 | 22,36 | 0,73% | - |
| 15.01.2025 | 21,83 | 22,23 | 21,81 | 22,20 | 2,33% | - |
| 14.01.2025 | 22,03 | 22,15 | 21,67 | 21,70 | -1,52% | - |
| 13.01.2025 | 22,02 | 22,14 | 21,69 | 22,03 | -0,27% | - |
| 10.01.2025 | 22,29 | 22,29 | 21,89 | 22,09 | -0,93% | - |
| 09.01.2025 | 22,12 | 22,30 | 21,80 | 22,30 | 0,86% | - |
| 08.01.2025 | 22,37 | 22,44 | 22,00 | 22,11 | -1,13% | - |
| 07.01.2025 | 21,91 | 22,47 | 21,91 | 22,36 | -0,62% | - |
| 06.01.2025 | 21,60 | 22,60 | 21,60 | 22,50 | 1,35% | - |
| 03.01.2025 | 22,50 | 22,50 | 22,00 | 22,20 | -0,89% | - |
| 02.01.2025 | 21,80 | 22,50 | 21,80 | 22,40 | 0,90% | - |
| 30.12.2024 | 22,20 | 22,30 | 22,10 | 22,20 | -0,45% | - |
| 27.12.2024 | 22,20 | 22,40 | 22,00 | 22,30 | 0,90% | - |
| 23.12.2024 | 21,80 | 22,30 | 21,80 | 22,10 | 0,00% | - |
| 20.12.2024 | 21,60 | 22,20 | 21,60 | 22,10 | 0,00% | - |
| 19.12.2024 | 21,80 | 22,40 | 21,80 | 22,10 | -2,64% | - |
| 18.12.2024 | 22,60 | 22,80 | 22,50 | 22,70 | 0,44% | - |
| 17.12.2024 | 22,50 | 22,70 | 22,40 | 22,60 | 0,00% | - |
| 16.12.2024 | 22,00 | 22,70 | 22,00 | 22,60 | 0,44% | - |
| 13.12.2024 | 22,00 | 22,70 | 22,00 | 22,50 | 0,00% | - |
| 12.12.2024 | 22,40 | 22,90 | 22,40 | 22,50 | -1,75% | - |
| 11.12.2024 | 22,20 | 22,90 | 22,20 | 22,90 | 0,88% | - |
| 10.12.2024 | 22,30 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 09.12.2024 | 22,40 | 22,60 | 22,30 | 22,50 | 0,90% | - |
| 06.12.2024 | 21,60 | 22,40 | 21,60 | 22,30 | 0,90% | - |
| 05.12.2024 | 21,60 | 22,20 | 21,60 | 22,10 | -0,45% | - |
| 04.12.2024 | 21,90 | 22,20 | 21,90 | 22,20 | 1,37% | - |
| 03.12.2024 | 21,40 | 22,00 | 21,40 | 21,90 | 0,00% | - |
| 02.12.2024 | 21,60 | 22,20 | 21,60 | 21,90 | -0,90% | - |
| 29.11.2024 | 20,80 | 22,10 | 20,80 | 22,10 | 3,76% | - |
| 28.11.2024 | 20,80 | 21,50 | 20,80 | 21,30 | 0,47% | - |
| 27.11.2024 | 20,60 | 21,30 | 20,60 | 21,20 | 0,47% | - |
| 26.11.2024 | 20,60 | 21,20 | 20,60 | 21,10 | 0,00% | - |
| 25.11.2024 | 21,10 | 21,40 | 21,00 | 21,10 | 0,00% | - |
| 22.11.2024 | 20,40 | 21,20 | 20,20 | 21,10 | 1,93% | - |
| 21.11.2024 | 20,20 | 20,80 | 20,20 | 20,70 | 0,98% | - |
| 20.11.2024 | 20,70 | 20,80 | 20,40 | 20,50 | -0,97% | - |
| 19.11.2024 | 20,80 | 20,90 | 20,40 | 20,70 | 0,00% | - |
| 18.11.2024 | 20,70 | 20,80 | 20,40 | 20,70 | 0,00% | - |