98,970€
2,37%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 96,97 | 100,05 | 96,76 | 98,97 | 2,10% | - |
| 27.08.2026 | 97,89 | 97,91 | 95,82 | 96,93 | -0,50% | - |
| 26.08.2026 | 95,65 | 97,61 | 95,12 | 97,42 | 1,88% | - |
| 25.08.2026 | 97,79 | 97,91 | 95,01 | 95,62 | -1,97% | - |
| 24.08.2026 | 95,08 | 97,64 | 95,02 | 97,54 | 2,43% | - |
| 21.08.2026 | 95,63 | 97,20 | 94,84 | 95,23 | -0,18% | - |
| 20.08.2026 | 96,41 | 97,04 | 93,94 | 95,40 | -1,05% | - |
| 19.08.2026 | 95,60 | 97,24 | 94,56 | 96,41 | 0,68% | 312,00 |
| 18.08.2026 | 96,03 | 97,76 | 95,40 | 95,76 | -0,60% | - |
| 17.08.2026 | 98,24 | 98,28 | 96,25 | 96,34 | -1,78% | 182,00 |
| 14.08.2026 | 97,22 | 98,56 | 97,02 | 98,09 | 1,02% | - |
| 13.08.2026 | 98,05 | 98,21 | 95,42 | 97,10 | -0,65% | - |
| 12.08.2026 | 97,80 | 98,23 | 97,03 | 97,74 | 0,25% | - |
| 11.08.2026 | 98,49 | 99,72 | 97,36 | 97,50 | -1,05% | - |
| 10.08.2026 | 100,68 | 101,15 | 97,92 | 98,53 | -2,32% | 1.680,00 |
| 07.08.2026 | 101,00 | 102,60 | 100,15 | 100,88 | -0,12% | 390,00 |
| 06.08.2026 | 98,76 | 101,13 | 97,73 | 101,00 | 2,43% | - |
| 05.08.2026 | 97,98 | 99,00 | 97,21 | 98,60 | 0,83% | - |
| 04.08.2026 | 97,86 | 98,75 | 96,27 | 97,79 | 0,18% | - |
| 03.08.2026 | 95,95 | 97,76 | 94,15 | 97,61 | 2,42% | 220,00 |
| 31.07.2026 | 97,14 | 97,20 | 94,60 | 95,30 | -1,54% | 240,00 |
| 30.07.2026 | 93,23 | 99,37 | 92,93 | 96,79 | 4,05% | 190,00 |
| 29.07.2026 | 90,34 | 97,34 | 89,99 | 93,02 | 5,39% | 1.774,00 |
| 28.07.2026 | 87,91 | 89,66 | 87,37 | 88,26 | 0,02% | 483,00 |
| 27.07.2026 | 88,96 | 89,24 | 87,25 | 88,24 | 0,28% | - |
| 24.07.2026 | 89,41 | 89,51 | 87,41 | 87,99 | -1,69% | - |
| 23.07.2026 | 89,03 | 91,18 | 88,47 | 89,50 | 0,58% | - |
| 22.07.2026 | 88,02 | 90,07 | 86,71 | 88,98 | 1,48% | - |
| 21.07.2026 | 88,53 | 88,63 | 85,48 | 87,68 | -0,61% | 323,00 |
| 20.07.2026 | 88,07 | 89,16 | 85,94 | 88,22 | -0,01% | 360,00 |
| 17.07.2026 | 91,20 | 91,84 | 87,95 | 88,23 | -3,74% | 340,00 |
| 16.07.2026 | 91,81 | 92,62 | 91,13 | 91,66 | -0,21% | 323,00 |
| 15.07.2026 | 92,11 | 92,38 | 90,06 | 91,85 | 1,25% | 420,00 |
| 14.07.2026 | 88,13 | 92,31 | 87,61 | 90,72 | 5,77% | - |
| 13.07.2026 | 84,73 | 87,39 | 84,69 | 85,77 | 0,16% | - |
| 10.07.2026 | 82,59 | 86,04 | 82,57 | 85,63 | 3,54% | - |
| 09.07.2026 | 84,03 | 84,09 | 82,43 | 82,70 | -1,22% | - |
| 08.07.2026 | 82,67 | 84,83 | 81,84 | 83,72 | 0,94% | - |
| 07.07.2026 | 84,78 | 85,98 | 82,55 | 82,94 | -2,52% | - |
| 06.07.2026 | 83,41 | 85,31 | 83,35 | 85,08 | 1,94% | - |
| 03.07.2026 | 82,53 | 83,66 | 81,66 | 83,46 | 1,51% | 2.580,00 |
| 02.07.2026 | 79,67 | 82,27 | 79,19 | 82,22 | 3,14% | - |
| 01.07.2026 | 79,03 | 80,06 | 78,11 | 79,72 | 0,83% | - |
| 30.06.2026 | 80,81 | 80,85 | 78,04 | 79,06 | -2,01% | - |
| 29.06.2026 | 80,50 | 81,18 | 79,07 | 80,68 | 0,88% | - |
| 26.06.2026 | 80,45 | 81,25 | 79,84 | 79,98 | -1,32% | 950,00 |
| 25.06.2026 | 82,50 | 82,71 | 80,31 | 81,05 | -0,90% | - |
| 24.06.2026 | 79,80 | 82,17 | 79,64 | 81,79 | 3,17% | - |
| 23.06.2026 | 81,39 | 82,37 | 78,93 | 79,28 | -2,89% | 630,00 |
| 22.06.2026 | 82,52 | 83,41 | 81,61 | 81,64 | -0,92% | - |
| 19.06.2026 | 83,65 | 84,05 | 81,67 | 82,40 | -1,51% | - |
| 18.06.2026 | 86,38 | 87,07 | 81,63 | 83,66 | -2,73% | 680,00 |
| 17.06.2026 | 86,00 | 86,84 | 84,43 | 86,01 | 0,22% | - |
| 16.06.2026 | 88,84 | 89,14 | 85,82 | 85,82 | -3,32% | 460,00 |
| 15.06.2026 | 89,88 | 90,06 | 88,08 | 88,77 | 0,12% | 175,00 |
| 12.06.2026 | 89,97 | 90,19 | 87,80 | 88,66 | -1,66% | 6.750,00 |
| 11.06.2026 | 88,05 | 90,59 | 87,89 | 90,16 | 2,56% | - |
| 10.06.2026 | 88,07 | 89,85 | 87,56 | 87,91 | -0,34% | - |
| 09.06.2026 | 87,10 | 88,55 | 86,48 | 88,21 | 1,16% | - |
| 08.06.2026 | 87,70 | 88,71 | 86,98 | 87,20 | -1,02% | 440,00 |
| 05.06.2026 | 87,21 | 91,03 | 87,21 | 88,10 | 0,80% | - |
| 04.06.2026 | 88,20 | 89,74 | 87,40 | 87,40 | -1,03% | - |
| 03.06.2026 | 89,56 | 90,21 | 88,14 | 88,31 | -1,65% | 612,00 |
| 02.06.2026 | 90,57 | 90,89 | 89,22 | 89,79 | -0,69% | - |
| 01.06.2026 | 88,33 | 90,89 | 87,24 | 90,41 | 2,77% | - |
| 29.05.2026 | 88,90 | 90,08 | 87,85 | 87,97 | -0,65% | - |
| 28.05.2026 | 87,83 | 89,33 | 87,78 | 88,55 | -0,71% | - |
| 27.05.2026 | 90,63 | 90,65 | 88,95 | 89,18 | -1,52% | - |
| 26.05.2026 | 91,14 | 91,32 | 89,16 | 90,56 | -1,01% | 18,00 |
| 25.05.2026 | 92,19 | 92,19 | 90,14 | 91,48 | 0,64% | - |
| 22.05.2026 | 92,71 | 93,04 | 90,34 | 90,90 | -4,37% | - |
| 21.05.2026 | 91,48 | 95,39 | 91,14 | 95,05 | 3,56% | - |
| 20.05.2026 | 92,02 | 92,70 | 90,70 | 91,78 | -0,56% | - |
| 19.05.2026 | 95,72 | 96,24 | 91,90 | 92,30 | -3,96% | 108,00 |
| 18.05.2026 | 95,00 | 96,68 | 94,66 | 96,11 | 0,31% | - |
| 15.05.2026 | 94,94 | 97,45 | 94,92 | 95,81 | 0,35% | - |
| 14.05.2026 | 97,62 | 98,28 | 95,48 | 95,48 | -2,05% | - |
| 13.05.2026 | 97,21 | 98,10 | 96,15 | 97,48 | 0,47% | - |
| 12.05.2026 | 96,52 | 98,09 | 95,50 | 97,02 | 0,04% | - |
| 11.05.2026 | 94,81 | 98,06 | 94,73 | 96,98 | 1,83% | 370,00 |
| 08.05.2026 | 95,30 | 96,00 | 93,57 | 95,24 | 0,17% | - |
| 07.05.2026 | 97,78 | 98,33 | 94,89 | 95,08 | -2,32% | 1.250,00 |
| 06.05.2026 | 100,26 | 101,18 | 95,08 | 97,34 | -2,85% | - |
| 05.05.2026 | 101,13 | 103,25 | 98,56 | 100,20 | -2,53% | - |
| 04.05.2026 | 101,88 | 104,28 | 100,45 | 102,80 | 1,61% | - |
| 30.04.2026 | 105,15 | 108,65 | 98,87 | 101,18 | 4,54% | 3.773,00 |
| 29.04.2026 | 97,96 | 99,20 | 96,39 | 96,78 | -0,98% | - |
| 28.04.2026 | 98,14 | 99,39 | 97,34 | 97,74 | -0,52% | - |
| 27.04.2026 | 96,44 | 98,93 | 95,97 | 98,25 | 1,39% | - |
| 24.04.2026 | 95,86 | 97,78 | 95,22 | 96,90 | 1,25% | - |
| 23.04.2026 | 96,12 | 97,18 | 94,08 | 95,70 | -0,66% | - |
| 22.04.2026 | 96,26 | 98,60 | 94,95 | 96,34 | 0,90% | - |
| 21.04.2026 | 94,82 | 96,80 | 94,68 | 95,48 | 0,80% | - |
| 20.04.2026 | 94,12 | 96,06 | 93,64 | 94,72 | -0,53% | - |
| 17.04.2026 | 98,96 | 99,43 | 94,14 | 95,22 | -3,51% | - |
| 16.04.2026 | 93,17 | 98,95 | 93,04 | 98,68 | 6,32% | - |
| 15.04.2026 | 90,35 | 93,34 | 90,31 | 92,81 | 2,59% | - |
| 14.04.2026 | 91,82 | 93,28 | 90,42 | 90,47 | -1,61% | - |
| 13.04.2026 | 90,70 | 92,14 | 90,47 | 91,95 | 0,62% | - |
| 10.04.2026 | 92,38 | 93,39 | 91,38 | 91,38 | -0,61% | - |