137,250€
-3,38%
Echtzeit-Aktienkurs IMCD N.V. EO -,16
Bid:
Ask:
Aktienkurse zur IMCD N.V. EO -,16 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 142,20 | 144,02 | 138,60 | 139,65 | -1,71% | 200,00 |
16.05.2024 | 145,50 | 145,58 | 142,05 | 142,08 | -3,73% | - |
15.05.2024 | 144,93 | 148,45 | 144,00 | 147,58 | 1,88% | - |
14.05.2024 | 147,83 | 148,33 | 142,93 | 144,85 | -2,01% | - |
13.05.2024 | 147,60 | 148,43 | 146,48 | 147,83 | 0,27% | - |
10.05.2024 | 147,98 | 149,30 | 146,25 | 147,43 | -0,32% | - |
09.05.2024 | 145,73 | 147,98 | 145,52 | 147,90 | 1,27% | - |
08.05.2024 | 143,70 | 148,10 | 143,63 | 146,05 | 1,60% | - |
07.05.2024 | 142,65 | 145,52 | 142,30 | 143,75 | 0,67% | - |
06.05.2024 | 140,95 | 143,25 | 140,23 | 142,80 | 1,26% | - |
03.05.2024 | 141,48 | 143,23 | 140,08 | 141,02 | -0,12% | - |
02.05.2024 | 141,70 | 142,50 | 139,18 | 141,20 | -0,34% | - |
30.04.2024 | 144,08 | 145,25 | 141,38 | 141,68 | -1,72% | - |
29.04.2024 | 143,00 | 145,23 | 141,52 | 144,15 | 1,60% | - |
26.04.2024 | 150,27 | 151,27 | 133,50 | 141,88 | -5,07% | - |
25.04.2024 | 151,20 | 152,23 | 146,43 | 149,45 | -1,42% | - |
24.04.2024 | 157,25 | 157,27 | 150,65 | 151,60 | -1,94% | - |
23.04.2024 | 152,13 | 156,58 | 151,15 | 154,60 | 1,68% | - |
22.04.2024 | 152,00 | 153,60 | 150,85 | 152,05 | 0,75% | - |
19.04.2024 | 150,98 | 152,52 | 149,68 | 150,93 | -1,07% | - |
18.04.2024 | 154,68 | 154,93 | 150,80 | 152,55 | -0,49% | - |
17.04.2024 | 152,98 | 155,20 | 151,27 | 153,30 | -0,57% | - |
16.04.2024 | 153,13 | 154,90 | 150,93 | 154,18 | 0,31% | - |
15.04.2024 | 156,13 | 157,48 | 153,65 | 153,70 | -0,87% | - |
12.04.2024 | 158,00 | 160,05 | 154,75 | 155,05 | -1,76% | - |
11.04.2024 | 156,38 | 159,08 | 155,40 | 157,83 | 1,06% | - |
10.04.2024 | 157,68 | 159,75 | 155,10 | 156,18 | 0,60% | - |
09.04.2024 | 158,85 | 160,27 | 155,10 | 155,25 | -2,31% | - |
08.04.2024 | 158,45 | 160,90 | 158,05 | 158,93 | 0,28% | - |
05.04.2024 | 155,00 | 158,93 | 154,58 | 158,48 | 2,37% | - |
04.04.2024 | 151,27 | 159,15 | 151,27 | 154,80 | 0,85% | - |
03.04.2024 | 163,58 | 165,20 | 153,50 | 153,50 | -6,56% | - |
02.04.2024 | 165,58 | 166,00 | 163,00 | 164,27 | -0,54% | - |
28.03.2024 | 164,68 | 167,60 | 161,70 | 165,18 | 0,29% | - |
27.03.2024 | 163,18 | 165,30 | 163,02 | 164,70 | 1,04% | - |
26.03.2024 | 165,80 | 166,10 | 162,30 | 163,00 | -1,23% | 1.300,00 |
25.03.2024 | 167,65 | 169,63 | 164,05 | 165,02 | -1,58% | - |
22.03.2024 | 164,15 | 168,08 | 164,00 | 167,68 | 1,90% | - |
21.03.2024 | 165,35 | 166,98 | 162,98 | 164,55 | 0,11% | - |
20.03.2024 | 158,75 | 166,10 | 158,65 | 164,38 | 3,38% | - |
19.03.2024 | 159,25 | 160,75 | 157,90 | 159,00 | -0,30% | - |
18.03.2024 | 161,68 | 161,77 | 158,45 | 159,48 | -0,73% | - |
15.03.2024 | 159,52 | 162,50 | 158,75 | 160,65 | 0,59% | - |
14.03.2024 | 160,27 | 162,10 | 159,55 | 159,70 | -0,27% | - |
13.03.2024 | 158,38 | 161,50 | 158,38 | 160,13 | 0,47% | - |
12.03.2024 | 160,75 | 160,80 | 156,80 | 159,38 | 0,76% | - |
11.03.2024 | 159,80 | 160,73 | 156,58 | 158,18 | -1,03% | - |
08.03.2024 | 159,08 | 161,52 | 158,83 | 159,83 | 0,44% | - |
07.03.2024 | 157,52 | 160,40 | 153,73 | 159,13 | 0,71% | - |
06.03.2024 | 154,77 | 159,58 | 153,98 | 158,00 | 4,51% | - |
05.03.2024 | 153,38 | 155,25 | 150,40 | 151,18 | -1,83% | - |
04.03.2024 | 148,90 | 154,30 | 145,58 | 154,00 | 10,00% | - |
01.03.2024 | 141,50 | 155,52 | 140,00 | 140,00 | -1,03% | - |
29.02.2024 | 140,15 | 142,93 | 139,25 | 141,45 | 0,98% | - |
28.02.2024 | 140,40 | 140,88 | 137,33 | 140,08 | -0,27% | - |
27.02.2024 | 141,38 | 142,65 | 139,40 | 140,45 | -0,86% | - |
26.02.2024 | 142,90 | 143,73 | 140,93 | 141,68 | -1,03% | - |
23.02.2024 | 142,68 | 144,23 | 141,70 | 143,15 | 0,25% | - |
22.02.2024 | 141,90 | 143,50 | 140,88 | 142,80 | 1,19% | - |
21.02.2024 | 141,88 | 142,55 | 139,83 | 141,13 | -0,05% | - |
20.02.2024 | 142,30 | 142,93 | 139,30 | 141,20 | -0,88% | - |
19.02.2024 | 142,30 | 142,88 | 140,27 | 142,45 | 0,21% | - |
16.02.2024 | 141,73 | 143,08 | 140,35 | 142,15 | 0,49% | - |
15.02.2024 | 139,95 | 142,20 | 139,05 | 141,45 | 1,16% | 450,00 |
14.02.2024 | 138,95 | 140,45 | 138,05 | 139,83 | 0,81% | - |
13.02.2024 | 141,58 | 143,70 | 137,70 | 138,70 | -2,17% | - |
12.02.2024 | 140,85 | 144,20 | 140,65 | 141,77 | 0,57% | - |
09.02.2024 | 142,15 | 143,38 | 139,98 | 140,98 | -0,93% | - |
08.02.2024 | 142,05 | 144,50 | 140,85 | 142,30 | 0,19% | - |
07.02.2024 | 141,95 | 143,93 | 141,15 | 142,02 | -0,02% | - |
06.02.2024 | 141,63 | 142,43 | 139,50 | 142,05 | 0,34% | - |
05.02.2024 | 141,38 | 142,48 | 139,63 | 141,58 | -0,05% | - |
02.02.2024 | 145,73 | 145,85 | 140,43 | 141,65 | -1,75% | - |
01.02.2024 | 141,23 | 144,83 | 140,40 | 144,18 | 1,78% | - |
31.01.2024 | 140,10 | 143,08 | 139,40 | 141,65 | 0,87% | - |
30.01.2024 | 140,68 | 142,33 | 139,13 | 140,43 | -0,27% | - |
29.01.2024 | 141,25 | 142,08 | 139,10 | 140,80 | -0,48% | - |
26.01.2024 | 141,85 | 143,35 | 140,10 | 141,48 | -0,28% | - |
25.01.2024 | 141,98 | 143,40 | 139,10 | 141,88 | 0,05% | - |
24.01.2024 | 144,90 | 145,55 | 141,23 | 141,80 | -1,34% | - |
23.01.2024 | 143,48 | 144,63 | 141,18 | 143,73 | 0,51% | - |
22.01.2024 | 143,63 | 145,33 | 142,38 | 143,00 | -0,07% | 40,00 |
19.01.2024 | 143,83 | 145,38 | 141,48 | 143,10 | -0,52% | - |
18.01.2024 | 140,23 | 144,48 | 140,13 | 143,85 | 2,75% | - |
17.01.2024 | 143,18 | 144,38 | 139,50 | 140,00 | -3,03% | - |
16.01.2024 | 148,10 | 148,58 | 143,88 | 144,38 | -2,96% | - |
15.01.2024 | 151,50 | 153,15 | 148,10 | 148,77 | -1,65% | 15,00 |
12.01.2024 | 152,68 | 152,77 | 147,50 | 151,27 | -0,75% | - |
11.01.2024 | 152,05 | 153,23 | 149,77 | 152,43 | 0,79% | - |
10.01.2024 | 152,25 | 152,35 | 149,23 | 151,23 | 0,27% | - |
09.01.2024 | 151,55 | 153,55 | 149,63 | 150,83 | -0,59% | - |
08.01.2024 | 149,65 | 152,63 | 149,18 | 151,73 | 0,86% | - |
05.01.2024 | 150,63 | 151,30 | 147,98 | 150,43 | -0,56% | - |
04.01.2024 | 151,68 | 152,85 | 150,20 | 151,27 | -0,26% | 80,00 |
03.01.2024 | 154,85 | 155,33 | 150,02 | 151,68 | -1,89% | - |
02.01.2024 | 157,58 | 159,10 | 153,95 | 154,60 | -2,20% | - |
29.12.2023 | 157,33 | 158,68 | 156,77 | 158,08 | 0,64% | - |
28.12.2023 | 157,25 | 158,55 | 155,48 | 157,08 | 0,11% | - |
27.12.2023 | 155,75 | 157,95 | 155,45 | 156,90 | 1,72% | - |
22.12.2023 | 154,18 | 156,58 | 152,40 | 154,25 | -0,36% | - |