22,560€
6,02%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 21,99 | 22,32 | 21,97 | 22,21 | 4,37% | - |
| 09.03.2026 | 21,28 | 21,28 | 21,28 | 21,28 | -5,92% | - |
| 06.03.2026 | 22,62 | 22,62 | 22,62 | 22,62 | -0,70% | - |
| 05.03.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 1,97% | - |
| 04.03.2026 | 22,34 | 22,34 | 22,34 | 22,34 | -4,12% | - |
| 03.03.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -2,92% | - |
| 02.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -3,69% | - |
| 27.02.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 0,89% | - |
| 26.02.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,73% | - |
| 25.02.2026 | 24,52 | 24,52 | 24,52 | 24,52 | 1,16% | - |
| 24.02.2026 | 24,24 | 24,24 | 24,24 | 24,24 | 2,97% | - |
| 23.02.2026 | 23,54 | 23,54 | 23,54 | 23,54 | -4,00% | - |
| 20.02.2026 | 24,52 | 24,52 | 24,52 | 24,52 | -6,05% | - |
| 19.02.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 1,87% | - |
| 18.02.2026 | 25,62 | 25,62 | 25,62 | 25,62 | -0,54% | - |
| 17.02.2026 | 25,76 | 25,76 | 25,76 | 25,76 | -1,98% | - |
| 16.02.2026 | 26,28 | 26,28 | 26,28 | 26,28 | -1,87% | - |
| 13.02.2026 | 26,78 | 26,78 | 26,78 | 26,78 | -3,46% | - |
| 12.02.2026 | 27,74 | 27,74 | 27,74 | 27,74 | 0,65% | - |
| 11.02.2026 | 27,56 | 27,56 | 27,56 | 27,56 | 0,15% | - |
| 10.02.2026 | 27,52 | 27,52 | 27,52 | 27,52 | 0,66% | - |
| 09.02.2026 | 27,34 | 27,34 | 27,34 | 27,34 | 0,37% | - |
| 06.02.2026 | 27,24 | 27,24 | 27,24 | 27,24 | -2,44% | - |
| 05.02.2026 | 27,92 | 27,92 | 27,92 | 27,92 | 3,71% | - |
| 04.02.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 1,58% | - |
| 03.02.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 2,00% | 36,00 |
| 02.02.2026 | 25,98 | 25,98 | 25,98 | 25,98 | -2,04% | - |
| 30.01.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 0,45% | - |
| 29.01.2026 | 26,34 | 26,40 | 26,34 | 26,40 | 0,53% | 300,00 |
| 28.01.2026 | 26,54 | 26,54 | 26,26 | 26,26 | -1,13% | 150,00 |
| 27.01.2026 | 26,56 | 26,56 | 26,56 | 26,56 | 1,07% | - |
| 26.01.2026 | 26,08 | 26,28 | 26,08 | 26,28 | 1,55% | 519,00 |
| 23.01.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -0,23% | - |
| 22.01.2026 | 25,84 | 25,94 | 25,84 | 25,94 | 6,66% | 774,00 |
| 21.01.2026 | 24,32 | 24,32 | 24,32 | 24,32 | -0,73% | - |
| 20.01.2026 | 24,80 | 24,80 | 24,50 | 24,50 | -1,53% | 200,00 |
| 19.01.2026 | 24,88 | 24,88 | 24,88 | 24,88 | -3,34% | - |
| 16.01.2026 | 25,74 | 25,74 | 25,74 | 25,74 | 1,02% | - |
| 15.01.2026 | 25,48 | 25,48 | 25,48 | 25,48 | 2,17% | - |
| 14.01.2026 | 24,94 | 24,94 | 24,94 | 24,94 | 0,24% | - |
| 13.01.2026 | 24,88 | 24,88 | 24,88 | 24,88 | -1,43% | - |
| 12.01.2026 | 25,24 | 25,24 | 25,24 | 25,24 | 3,53% | - |
| 09.01.2026 | 24,38 | 24,38 | 24,38 | 24,38 | 0,66% | - |
| 08.01.2026 | 24,22 | 24,22 | 24,22 | 24,22 | -0,90% | - |
| 07.01.2026 | 24,44 | 24,44 | 24,44 | 24,44 | 0,16% | - |
| 06.01.2026 | 24,14 | 24,40 | 24,14 | 24,40 | 1,67% | 4,00 |
| 05.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,93% | - |
| 02.01.2026 | 23,78 | 23,78 | 23,78 | 23,78 | 0,51% | - |
| 30.12.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 0,60% | - |
| 29.12.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 2,44% | - |
| 23.12.2025 | 23,06 | 23,06 | 22,94 | 22,96 | -0,52% | 730,00 |
| 22.12.2025 | 23,08 | 23,08 | 23,08 | 23,08 | -1,28% | - |
| 19.12.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -0,68% | - |
| 18.12.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 0,43% | - |
| 17.12.2025 | 23,58 | 23,58 | 23,44 | 23,44 | -1,51% | 100,00 |
| 16.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,33% | - |
| 15.12.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -0,58% | - |
| 12.12.2025 | 24,26 | 24,26 | 24,26 | 24,26 | 2,45% | - |
| 11.12.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -1,09% | - |
| 10.12.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -0,33% | - |
| 09.12.2025 | 23,94 | 24,02 | 23,94 | 24,02 | 0,33% | 750,00 |
| 08.12.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 3,46% | - |
| 05.12.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -1,28% | - |
| 04.12.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -0,17% | - |
| 03.12.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 0,69% | - |
| 02.12.2025 | 23,74 | 23,74 | 23,32 | 23,32 | -0,77% | 1.000,00 |
| 01.12.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,76% | - |
| 28.11.2025 | 23,68 | 23,68 | 23,68 | 23,68 | 0,59% | - |
| 27.11.2025 | 23,54 | 23,54 | 23,54 | 23,54 | -0,76% | - |
| 26.11.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 4,77% | - |
| 25.11.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 0,09% | 100,00 |
| 24.11.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 2,17% | - |
| 21.11.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -3,23% | - |
| 20.11.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -0,61% | - |
| 19.11.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 1,59% | - |
| 18.11.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -2,33% | - |
| 17.11.2025 | 23,36 | 23,36 | 23,20 | 23,20 | 2,65% | 2.000,00 |
| 14.11.2025 | 22,94 | 22,94 | 22,60 | 22,60 | 0,89% | 2.000,00 |
| 13.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,53% | - |
| 12.11.2025 | 22,70 | 22,70 | 22,52 | 22,52 | 1,17% | 2.000,00 |
| 11.11.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 4,70% | - |
| 10.11.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -0,09% | - |
| 07.11.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,56% | - |
| 06.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,28% | - |
| 05.11.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -0,67% | - |
| 04.11.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -2,43% | - |
| 03.11.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -2,02% | - |
| 31.10.2025 | 21,82 | 21,82 | 21,82 | 21,82 | 4,30% | - |
| 30.10.2025 | 21,14 | 21,14 | 20,92 | 20,92 | -0,38% | 200,00 |
| 29.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,46% | - |
| 28.10.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -1,17% | - |
| 27.10.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -0,45% | - |
| 24.10.2025 | 22,12 | 22,34 | 22,12 | 22,34 | 2,76% | 100,00 |
| 23.10.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 1,02% | - |
| 22.10.2025 | 21,54 | 21,54 | 21,38 | 21,52 | -0,19% | 2.120,00 |
| 21.10.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 1,03% | - |
| 20.10.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 1,43% | - |
| 17.10.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -2,32% | - |
| 16.10.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 0,00% | - |
| 15.10.2025 | 21,54 | 21,54 | 21,54 | 21,54 | -0,19% | - |