93,440€
-0,41%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 93,93 | 94,93 | 92,98 | 93,75 | -0,07% | - |
| 14.08.2025 | 94,56 | 94,89 | 92,62 | 93,82 | -1,19% | - |
| 13.08.2025 | 94,51 | 95,22 | 93,08 | 94,95 | 0,49% | - |
| 12.08.2025 | 94,80 | 95,47 | 92,42 | 94,49 | -0,15% | 100,00 |
| 11.08.2025 | 97,82 | 98,00 | 94,41 | 94,63 | -2,49% | - |
| 08.08.2025 | 96,89 | 97,82 | 96,00 | 97,05 | 0,10% | - |
| 07.08.2025 | 96,54 | 98,49 | 94,67 | 96,95 | 0,87% | - |
| 06.08.2025 | 95,41 | 96,86 | 94,34 | 96,11 | 1,23% | - |
| 05.08.2025 | 93,62 | 95,23 | 93,01 | 94,94 | 2,26% | - |
| 04.08.2025 | 94,55 | 95,18 | 92,21 | 92,84 | -1,88% | 160,00 |
| 01.08.2025 | 95,78 | 97,36 | 93,73 | 94,62 | -1,67% | - |
| 31.07.2025 | 99,73 | 100,01 | 95,92 | 96,23 | -2,21% | 45,00 |
| 30.07.2025 | 111,95 | 112,88 | 97,29 | 98,40 | -12,03% | - |
| 29.07.2025 | 113,93 | 114,63 | 111,33 | 111,85 | -1,54% | - |
| 28.07.2025 | 114,00 | 116,65 | 112,63 | 113,60 | 0,38% | - |
| 25.07.2025 | 113,10 | 114,20 | 111,68 | 113,18 | 0,07% | - |
| 24.07.2025 | 115,88 | 116,08 | 113,08 | 113,10 | -2,54% | - |
| 23.07.2025 | 113,15 | 116,05 | 112,35 | 116,05 | 3,57% | - |
| 22.07.2025 | 112,18 | 113,23 | 110,45 | 112,05 | -0,27% | - |
| 21.07.2025 | 112,15 | 114,15 | 111,73 | 112,35 | 0,40% | - |
| 18.07.2025 | 113,53 | 114,65 | 111,75 | 111,90 | -1,15% | - |
| 17.07.2025 | 111,93 | 114,10 | 110,70 | 113,20 | 1,39% | - |
| 16.07.2025 | 110,55 | 114,58 | 109,93 | 111,65 | 0,63% | - |
| 15.07.2025 | 111,95 | 113,13 | 110,88 | 110,95 | -0,67% | - |
| 14.07.2025 | 110,13 | 112,05 | 110,00 | 111,70 | 0,25% | - |
| 11.07.2025 | 114,13 | 114,48 | 111,30 | 111,43 | -2,73% | - |
| 10.07.2025 | 113,03 | 116,00 | 113,03 | 114,55 | 1,06% | - |
| 09.07.2025 | 113,65 | 114,53 | 111,50 | 113,35 | -0,33% | - |
| 08.07.2025 | 113,30 | 114,23 | 110,65 | 113,73 | 1,11% | - |
| 07.07.2025 | 113,68 | 113,90 | 111,60 | 112,48 | -0,55% | - |
| 04.07.2025 | 113,93 | 114,63 | 112,08 | 113,10 | -1,09% | - |
| 03.07.2025 | 115,78 | 116,30 | 114,28 | 114,35 | -1,17% | - |
| 02.07.2025 | 114,65 | 115,78 | 113,55 | 115,70 | 1,27% | - |
| 01.07.2025 | 114,33 | 114,45 | 112,33 | 114,25 | -0,04% | - |
| 30.06.2025 | 115,98 | 116,53 | 113,43 | 114,30 | -1,42% | - |
| 27.06.2025 | 112,75 | 116,10 | 112,75 | 115,95 | 2,93% | - |
| 26.06.2025 | 112,58 | 113,88 | 111,43 | 112,65 | 0,20% | - |
| 25.06.2025 | 113,45 | 114,63 | 112,20 | 112,43 | -0,90% | - |
| 24.06.2025 | 113,50 | 114,23 | 112,15 | 113,45 | 1,20% | - |
| 23.06.2025 | 111,58 | 112,15 | 110,25 | 112,10 | 0,20% | - |
| 20.06.2025 | 112,43 | 113,45 | 110,68 | 111,88 | 0,34% | - |
| 19.06.2025 | 111,60 | 112,53 | 110,20 | 111,50 | -0,78% | - |
| 18.06.2025 | 113,98 | 114,48 | 112,15 | 112,38 | -1,14% | - |
| 17.06.2025 | 115,58 | 117,18 | 112,65 | 113,68 | -1,98% | - |
| 16.06.2025 | 117,25 | 118,13 | 115,85 | 115,98 | -0,94% | - |
| 13.06.2025 | 117,75 | 119,50 | 116,78 | 117,08 | -2,66% | - |
| 12.06.2025 | 120,50 | 120,95 | 119,50 | 120,28 | -0,70% | - |
| 11.06.2025 | 118,93 | 122,78 | 118,83 | 121,13 | 1,64% | - |
| 10.06.2025 | 118,48 | 120,10 | 117,60 | 119,18 | 0,76% | - |
| 09.06.2025 | 117,18 | 118,85 | 117,00 | 118,28 | -0,06% | - |
| 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% | - |