77,580€
-1,92%
Echtzeit-Aktienkurs IMCD N.V. EO -,16
Bid:
Ask:
Aktienkurse zur IMCD N.V. EO -,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 79,35 | 79,45 | 76,42 | 77,38 | -2,17% | - |
| 27.11.2025 | 79,11 | 80,01 | 78,41 | 79,10 | -0,29% | - |
| 26.11.2025 | 78,85 | 80,65 | 78,24 | 79,33 | 0,89% | - |
| 25.11.2025 | 77,69 | 79,55 | 77,00 | 78,63 | 1,77% | - |
| 24.11.2025 | 78,11 | 79,32 | 77,26 | 77,26 | -0,64% | - |
| 21.11.2025 | 74,39 | 78,32 | 74,15 | 77,76 | 4,78% | - |
| 20.11.2025 | 77,15 | 77,54 | 74,18 | 74,21 | -3,16% | - |
| 19.11.2025 | 74,61 | 76,74 | 73,85 | 76,63 | 2,53% | - |
| 18.11.2025 | 73,73 | 75,84 | 73,34 | 74,74 | 0,80% | - |
| 17.11.2025 | 79,51 | 79,69 | 74,04 | 74,15 | -6,49% | - |
| 14.11.2025 | 81,92 | 82,26 | 78,56 | 79,30 | -2,77% | - |
| 13.11.2025 | 82,28 | 83,49 | 81,56 | 81,56 | -0,22% | 160,00 |
| 12.11.2025 | 83,77 | 84,57 | 81,67 | 81,74 | -1,78% | - |
| 11.11.2025 | 82,70 | 84,16 | 82,35 | 83,22 | 1,04% | - |
| 10.11.2025 | 82,20 | 84,67 | 81,58 | 82,36 | 1,43% | - |
| 07.11.2025 | 81,79 | 83,88 | 81,20 | 81,20 | -1,56% | - |
| 06.11.2025 | 89,10 | 89,10 | 80,25 | 82,49 | -6,11% | - |
| 05.11.2025 | 87,76 | 89,65 | 86,15 | 87,86 | 0,66% | - |
| 04.11.2025 | 88,03 | 88,89 | 86,15 | 87,28 | -3,15% | 13,00 |
| 03.11.2025 | 90,63 | 90,67 | 87,41 | 90,12 | 0,60% | - |
| 31.10.2025 | 89,96 | 91,27 | 89,43 | 89,58 | -1,10% | - |
| 30.10.2025 | 91,00 | 91,69 | 89,57 | 90,58 | -0,48% | - |
| 29.10.2025 | 92,53 | 93,40 | 89,81 | 91,02 | -1,62% | - |
| 28.10.2025 | 92,96 | 94,19 | 92,10 | 92,52 | -2,41% | - |
| 27.10.2025 | 95,52 | 95,64 | 92,62 | 94,80 | -0,17% | 15,00 |
| 24.10.2025 | 94,91 | 95,81 | 94,05 | 94,96 | 1,84% | - |
| 23.10.2025 | 94,87 | 95,16 | 93,24 | 93,24 | 0,54% | - |
| 22.10.2025 | 94,24 | 95,65 | 92,74 | 92,74 | 0,11% | - |
| 21.10.2025 | 92,12 | 95,17 | 92,06 | 92,64 | 0,48% | 40,00 |
| 20.10.2025 | 89,93 | 92,89 | 89,89 | 92,20 | 1,86% | - |
| 17.10.2025 | 88,68 | 91,07 | 87,32 | 90,52 | 2,96% | - |
| 16.10.2025 | 88,61 | 89,90 | 87,92 | 87,92 | -0,66% | - |
| 15.10.2025 | 90,10 | 90,21 | 87,17 | 88,50 | 0,64% | - |
| 14.10.2025 | 88,84 | 89,78 | 87,78 | 87,94 | -1,15% | - |
| 13.10.2025 | 88,70 | 90,11 | 88,01 | 88,96 | 1,44% | - |
| 10.10.2025 | 91,33 | 91,88 | 86,93 | 87,70 | -3,77% | - |
| 09.10.2025 | 91,93 | 93,25 | 90,89 | 91,14 | -0,75% | - |
| 08.10.2025 | 92,56 | 92,56 | 89,75 | 91,83 | -0,51% | - |
| 07.10.2025 | 91,67 | 93,70 | 91,21 | 92,30 | 0,53% | - |
| 06.10.2025 | 92,88 | 93,64 | 91,22 | 91,81 | -0,92% | - |
| 03.10.2025 | 91,61 | 93,35 | 90,93 | 92,66 | 1,73% | - |
| 02.10.2025 | 90,72 | 92,35 | 90,45 | 91,08 | 0,57% | - |
| 01.10.2025 | 87,96 | 91,01 | 87,17 | 90,56 | 2,75% | - |
| 30.09.2025 | 88,02 | 89,23 | 86,66 | 88,14 | 0,94% | - |
| 29.09.2025 | 87,78 | 88,56 | 86,78 | 87,32 | -0,17% | 15,00 |
| 26.09.2025 | 88,70 | 88,99 | 86,45 | 87,47 | -1,39% | - |
| 25.09.2025 | 91,18 | 91,89 | 88,26 | 88,70 | -3,94% | - |
| 24.09.2025 | 92,78 | 93,11 | 90,01 | 92,34 | -0,26% | - |
| 23.09.2025 | 92,21 | 93,84 | 91,34 | 92,58 | 0,04% | - |
| 22.09.2025 | 93,07 | 93,60 | 91,12 | 92,54 | -0,56% | - |
| 19.09.2025 | 92,32 | 93,71 | 91,29 | 93,06 | 0,71% | - |
| 18.09.2025 | 90,89 | 93,57 | 90,34 | 92,40 | 1,66% | - |
| 17.09.2025 | 91,85 | 92,92 | 90,37 | 90,89 | -1,03% | - |
| 16.09.2025 | 91,34 | 92,78 | 90,17 | 91,84 | 1,10% | - |
| 15.09.2025 | 91,89 | 92,98 | 90,84 | 90,84 | -0,46% | - |
| 12.09.2025 | 91,57 | 93,04 | 90,87 | 91,26 | 0,95% | - |
| 11.09.2025 | 91,87 | 92,47 | 89,84 | 90,40 | -1,20% | - |
| 10.09.2025 | 95,31 | 95,76 | 91,43 | 91,50 | -0,52% | - |
| 09.09.2025 | 93,63 | 94,42 | 91,34 | 91,98 | -1,90% | - |
| 08.09.2025 | 93,06 | 94,22 | 90,58 | 93,76 | 1,43% | - |
| 05.09.2025 | 92,35 | 93,30 | 91,49 | 92,44 | 0,24% | - |
| 04.09.2025 | 91,78 | 93,77 | 91,22 | 92,22 | 2,35% | - |
| 03.09.2025 | 91,98 | 93,35 | 90,10 | 90,10 | -1,72% | - |
| 02.09.2025 | 95,21 | 96,04 | 91,34 | 91,68 | -3,47% | - |
| 01.09.2025 | 96,26 | 96,81 | 94,71 | 94,98 | -0,50% | - |
| 29.08.2025 | 95,47 | 96,97 | 95,23 | 95,46 | -0,15% | - |
| 28.08.2025 | 95,38 | 97,57 | 95,23 | 95,60 | 0,24% | - |
| 27.08.2025 | 94,86 | 96,03 | 94,09 | 95,37 | 0,54% | - |
| 26.08.2025 | 94,42 | 95,32 | 93,75 | 94,86 | 0,17% | - |
| 25.08.2025 | 95,55 | 96,07 | 94,59 | 94,70 | -0,98% | - |
| 22.08.2025 | 93,26 | 95,98 | 92,82 | 95,64 | 2,43% | - |
| 21.08.2025 | 94,86 | 95,63 | 93,09 | 93,37 | -1,71% | - |
| 20.08.2025 | 95,71 | 95,93 | 93,80 | 94,99 | -0,17% | - |
| 19.08.2025 | 92,66 | 96,14 | 92,66 | 95,15 | 2,59% | - |
| 18.08.2025 | 93,84 | 94,94 | 91,46 | 92,75 | -1,07% | - |
| 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% | - |