115,700€
0,30%
Echtzeit-Aktienkurs IMCD N.V. EO -,16
Bid:
Ask:
Aktienkurse zur IMCD N.V. EO -,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 116,58 | 118,68 | 116,48 | 118,35 | 1,81% | - |
| 05.06.2025 | 117,55 | 119,40 | 115,95 | 116,25 | -1,13% | - |
| 04.06.2025 | 117,48 | 118,03 | 116,53 | 117,58 | 0,32% | - |
| 03.06.2025 | 119,03 | 119,13 | 115,90 | 117,20 | -1,66% | - |
| 02.06.2025 | 119,05 | 119,18 | 116,98 | 119,18 | -0,29% | - |
| 30.05.2025 | 120,13 | 120,98 | 118,78 | 119,53 | -0,42% | - |
| 29.05.2025 | 122,73 | 123,08 | 119,48 | 120,03 | -1,13% | - |
| 28.05.2025 | 120,75 | 122,35 | 120,60 | 121,40 | 0,27% | - |
| 27.05.2025 | 120,65 | 121,85 | 120,58 | 121,08 | 0,17% | - |
| 26.05.2025 | 120,75 | 121,00 | 119,40 | 120,88 | 1,41% | - |
| 23.05.2025 | 120,93 | 121,48 | 117,10 | 119,20 | -1,51% | - |
| 22.05.2025 | 122,23 | 122,78 | 119,40 | 121,03 | -0,80% | - |
| 21.05.2025 | 123,38 | 124,10 | 121,70 | 122,00 | -1,39% | - |
| 20.05.2025 | 127,60 | 127,70 | 123,10 | 123,73 | -2,16% | - |
| 19.05.2025 | 125,23 | 127,70 | 124,60 | 126,45 | 0,52% | - |
| 16.05.2025 | 125,53 | 126,58 | 124,10 | 125,80 | 0,84% | - |
| 15.05.2025 | 122,85 | 125,40 | 122,48 | 124,75 | 1,09% | - |
| 14.05.2025 | 124,38 | 124,63 | 122,45 | 123,40 | -0,68% | - |
| 13.05.2025 | 124,18 | 124,83 | 122,98 | 124,25 | -0,44% | - |
| 12.05.2025 | 120,80 | 125,08 | 120,38 | 124,80 | 4,24% | - |
| 09.05.2025 | 119,55 | 120,55 | 118,83 | 119,73 | 0,46% | - |
| 08.05.2025 | 118,35 | 121,70 | 117,20 | 119,18 | 1,10% | - |
| 07.05.2025 | 118,80 | 119,65 | 117,08 | 117,88 | -0,36% | - |
| 06.05.2025 | 119,38 | 120,23 | 118,03 | 118,30 | -1,09% | - |
| 05.05.2025 | 119,05 | 120,13 | 118,03 | 119,60 | 0,31% | - |
| 02.05.2025 | 118,93 | 119,35 | 116,15 | 119,23 | 1,55% | - |
| 30.04.2025 | 118,33 | 118,35 | 115,53 | 117,40 | -0,15% | - |
| 29.04.2025 | 117,80 | 117,95 | 115,58 | 117,58 | -0,72% | - |
| 28.04.2025 | 118,65 | 119,45 | 116,75 | 118,43 | -1,82% | - |
| 25.04.2025 | 111,00 | 122,10 | 111,00 | 120,63 | 8,06% | - |
| 24.04.2025 | 122,73 | 122,73 | 109,18 | 111,63 | -9,14% | - |
| 23.04.2025 | 122,30 | 126,05 | 120,90 | 122,85 | 1,34% | - |
| 22.04.2025 | 119,10 | 121,33 | 117,98 | 121,23 | 1,42% | - |
| 17.04.2025 | 119,98 | 120,70 | 118,60 | 119,53 | -0,42% | - |
| 16.04.2025 | 118,45 | 121,03 | 117,15 | 120,03 | -0,33% | - |
| 15.04.2025 | 120,83 | 121,28 | 119,55 | 120,43 | 0,67% | - |
| 14.04.2025 | 118,63 | 120,75 | 118,00 | 119,63 | 0,13% | - |
| 11.04.2025 | 119,80 | 120,98 | 115,78 | 119,48 | -0,67% | - |
| 10.04.2025 | 122,48 | 128,38 | 117,15 | 120,28 | -2,43% | - |
| 09.04.2025 | 112,68 | 124,45 | 112,53 | 123,28 | 8,95% | - |
| 08.04.2025 | 118,40 | 118,40 | 111,60 | 113,15 | -1,93% | - |
| 07.04.2025 | 106,45 | 122,05 | 104,24 | 115,38 | 0,92% | - |
| 04.04.2025 | 119,68 | 122,03 | 114,10 | 114,33 | -4,57% | - |
| 03.04.2025 | 121,83 | 125,10 | 119,65 | 119,80 | -4,27% | - |
| 02.04.2025 | 123,83 | 126,28 | 123,38 | 125,15 | 0,89% | - |
| 01.04.2025 | 123,65 | 124,43 | 122,40 | 124,05 | 0,26% | - |
| 31.03.2025 | 125,20 | 125,60 | 121,80 | 123,73 | -2,12% | - |
| 28.03.2025 | 126,30 | 127,35 | 125,83 | 126,40 | -0,39% | - |
| 27.03.2025 | 126,10 | 128,15 | 125,60 | 126,90 | 0,38% | - |
| 26.03.2025 | 127,05 | 128,68 | 126,08 | 126,43 | -0,61% | - |
| 25.03.2025 | 128,10 | 129,00 | 126,23 | 127,20 | -0,95% | - |
| 24.03.2025 | 129,27 | 130,98 | 127,10 | 128,43 | 0,00% | - |
| 21.03.2025 | 130,55 | 130,68 | 127,95 | 128,43 | -1,80% | - |
| 20.03.2025 | 131,02 | 132,38 | 129,13 | 130,77 | -0,48% | - |
| 19.03.2025 | 131,43 | 132,38 | 129,50 | 131,40 | 0,02% | - |
| 18.03.2025 | 129,30 | 132,85 | 128,70 | 131,38 | 1,62% | - |
| 17.03.2025 | 131,23 | 132,08 | 128,30 | 129,27 | -1,88% | - |
| 14.03.2025 | 130,15 | 133,18 | 129,70 | 131,75 | 1,88% | - |
| 13.03.2025 | 130,35 | 132,23 | 128,98 | 129,33 | -0,96% | - |
| 12.03.2025 | 129,95 | 131,45 | 129,18 | 130,58 | 0,66% | - |
| 11.03.2025 | 131,20 | 132,95 | 128,33 | 129,73 | -0,35% | - |
| 10.03.2025 | 138,35 | 138,65 | 128,45 | 130,18 | -6,20% | - |
| 07.03.2025 | 137,02 | 138,93 | 133,80 | 138,77 | 1,30% | - |
| 06.03.2025 | 139,02 | 139,33 | 132,20 | 137,00 | -2,80% | - |
| 05.03.2025 | 144,00 | 147,52 | 137,27 | 140,95 | -0,69% | - |
| 04.03.2025 | 141,52 | 146,27 | 140,25 | 141,93 | 0,57% | - |
| 03.03.2025 | 143,48 | 144,45 | 140,27 | 141,13 | -1,10% | - |
| 28.02.2025 | 141,75 | 143,55 | 141,27 | 142,70 | 0,07% | - |
| 27.02.2025 | 143,93 | 144,13 | 141,58 | 142,60 | -0,63% | - |
| 26.02.2025 | 145,58 | 146,52 | 143,10 | 143,50 | -0,97% | - |
| 25.02.2025 | 147,20 | 147,25 | 143,08 | 144,90 | -1,38% | - |
| 24.02.2025 | 149,75 | 149,95 | 146,45 | 146,93 | -0,88% | - |
| 21.02.2025 | 147,15 | 150,75 | 147,10 | 148,23 | 0,87% | - |
| 20.02.2025 | 147,20 | 149,30 | 146,20 | 146,95 | 0,96% | - |
| 19.02.2025 | 149,98 | 150,40 | 145,25 | 145,55 | -3,03% | - |
| 18.02.2025 | 150,60 | 151,75 | 149,08 | 150,10 | -0,45% | - |
| 17.02.2025 | 152,25 | 152,85 | 149,48 | 150,77 | -0,87% | - |
| 14.02.2025 | 154,77 | 155,55 | 151,68 | 152,10 | -1,59% | - |
| 13.02.2025 | 152,43 | 155,43 | 152,13 | 154,55 | 1,54% | - |
| 12.02.2025 | 149,18 | 152,35 | 148,10 | 152,20 | 2,03% | - |
| 11.02.2025 | 149,60 | 149,95 | 148,30 | 149,18 | -0,37% | - |
| 10.02.2025 | 147,95 | 149,83 | 146,55 | 149,73 | 1,49% | - |
| 07.02.2025 | 151,30 | 152,35 | 147,23 | 147,52 | -2,35% | - |
| 06.02.2025 | 149,93 | 151,38 | 148,23 | 151,08 | 0,90% | - |
| 05.02.2025 | 148,98 | 149,93 | 147,38 | 149,73 | 0,13% | - |
| 04.02.2025 | 148,95 | 150,45 | 147,40 | 149,52 | 0,76% | - |
| 03.02.2025 | 147,18 | 149,43 | 145,93 | 148,40 | -1,56% | - |
| 31.01.2025 | 150,98 | 152,50 | 150,40 | 150,75 | -0,26% | - |
| 30.01.2025 | 150,80 | 152,27 | 150,27 | 151,15 | 0,62% | - |
| 29.01.2025 | 151,73 | 152,10 | 149,48 | 150,23 | -0,36% | - |
| 28.01.2025 | 148,75 | 151,38 | 148,08 | 150,77 | 0,90% | - |
| 27.01.2025 | 143,23 | 149,43 | 142,93 | 149,43 | 3,19% | - |
| 24.01.2025 | 148,25 | 148,35 | 144,63 | 144,80 | -2,00% | - |
| 23.01.2025 | 145,48 | 147,75 | 144,93 | 147,75 | 1,74% | - |
| 22.01.2025 | 145,45 | 147,02 | 144,98 | 145,23 | -0,22% | - |
| 21.01.2025 | 144,08 | 145,70 | 143,63 | 145,55 | 0,69% | - |
| 20.01.2025 | 145,73 | 146,25 | 143,33 | 144,55 | -0,28% | - |
| 17.01.2025 | 140,68 | 146,75 | 140,52 | 144,95 | 3,26% | - |
| 16.01.2025 | 139,20 | 140,80 | 137,68 | 140,38 | 1,72% | - |
| 15.01.2025 | 135,40 | 139,60 | 135,27 | 138,00 | 1,85% | - |