24,090€
1,73%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,55% | - |
| 13.10.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -1,00% | 80,00 |
| 10.10.2025 | 21,92 | 21,92 | 21,92 | 21,92 | 1,86% | - |
| 09.10.2025 | 21,52 | 21,52 | 21,52 | 21,52 | -0,37% | - |
| 08.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,55% | - |
| 07.10.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -2,23% | - |
| 06.10.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 0,99% | - |
| 03.10.2025 | 22,22 | 22,22 | 22,22 | 22,22 | -1,51% | - |
| 02.10.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 0,71% | - |
| 01.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,72% | - |
| 30.09.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 0,54% | - |
| 29.09.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 0,45% | - |
| 26.09.2025 | 22,14 | 22,14 | 22,02 | 22,02 | -1,52% | 5,00 |
| 25.09.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 0,27% | - |
| 24.09.2025 | 22,50 | 22,50 | 22,30 | 22,30 | 0,18% | 200,00 |
| 23.09.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 0,45% | - |
| 22.09.2025 | 22,60 | 22,60 | 22,16 | 22,16 | -0,81% | 100,00 |
| 19.09.2025 | 22,34 | 22,34 | 22,34 | 22,34 | 0,09% | - |
| 18.09.2025 | 22,32 | 22,32 | 22,32 | 22,32 | -0,98% | - |
| 17.09.2025 | 22,54 | 22,54 | 22,54 | 22,54 | -0,44% | - |
| 16.09.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 0,00% | - |
| 15.09.2025 | 22,26 | 22,64 | 22,26 | 22,64 | 3,66% | 1.000,00 |
| 12.09.2025 | 21,72 | 21,92 | 21,72 | 21,84 | 1,35% | 320,00 |
| 11.09.2025 | 21,53 | 21,59 | 21,17 | 21,55 | -1,15% | - |
| 10.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,02% | - |
| 09.09.2025 | 21,54 | 21,83 | 21,43 | 21,58 | 0,51% | - |
| 08.09.2025 | 21,43 | 21,54 | 21,37 | 21,47 | 1,75% | - |
| 05.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 04.09.2025 | 21,06 | 21,20 | 21,06 | 21,20 | -0,47% | 200,00 |
| 03.09.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 02.09.2025 | 21,74 | 21,74 | 21,50 | 21,50 | -1,74% | 230,00 |
| 01.09.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -0,73% | - |
| 29.08.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 0,46% | - |
| 28.08.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -0,99% | - |
| 27.08.2025 | 22,16 | 22,16 | 22,16 | 22,16 | -0,81% | - |
| 26.08.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -1,15% | - |
| 25.08.2025 | 22,50 | 22,60 | 22,50 | 22,60 | 1,35% | 450,00 |
| 22.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,81% | - |
| 21.08.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -1,69% | - |
| 20.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,72% | - |
| 19.08.2025 | 22,08 | 22,34 | 22,08 | 22,34 | 0,81% | 80,00 |
| 18.08.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 0,64% | - |
| 15.08.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 0,46% | - |
| 14.08.2025 | 21,86 | 21,92 | 21,86 | 21,92 | -0,90% | 35,00 |
| 13.08.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -0,18% | - |
| 12.08.2025 | 22,16 | 22,16 | 22,16 | 22,16 | -2,38% | - |
| 11.08.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 3,46% | - |
| 08.08.2025 | 21,94 | 21,94 | 21,94 | 21,94 | 3,59% | - |
| 07.08.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 0,28% | - |
| 06.08.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -0,38% | - |
| 05.08.2025 | 21,08 | 21,24 | 21,08 | 21,20 | -3,64% | 510,00 |
| 04.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,76% | - |
| 01.08.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -1,99% | - |
| 31.07.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -0,18% | 60,00 |
| 30.07.2025 | 24,80 | 24,80 | 22,10 | 22,10 | -15,00% | 4.574,00 |
| 29.07.2025 | 26,04 | 26,04 | 25,94 | 26,00 | -2,33% | 2.000,00 |
| 28.07.2025 | 26,62 | 26,62 | 26,62 | 26,62 | 1,68% | - |