21,520€
-0,28%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 26,18 | 26,18 | 26,18 | 26,18 | -1,65% | - |
| 24.07.2025 | 26,62 | 26,62 | 26,62 | 26,62 | 1,37% | - |
| 23.07.2025 | 26,26 | 26,26 | 26,26 | 26,26 | 0,84% | - |
| 22.07.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 0,46% | - |
| 21.07.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -1,07% | - |
| 18.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,53% | - |
| 17.07.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 0,53% | - |
| 16.07.2025 | 26,36 | 26,36 | 26,20 | 26,20 | -1,50% | 96,00 |
| 15.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 14.07.2025 | 26,62 | 26,62 | 26,50 | 26,50 | -6,69% | 600,00 |
| 11.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,21% | - |
| 10.07.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -0,85% | - |
| 09.07.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 1,22% | - |
| 08.07.2025 | 27,96 | 27,96 | 27,96 | 27,96 | -0,64% | - |
| 07.07.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -0,42% | - |
| 04.07.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -1,19% | - |
| 03.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,49% | - |
| 02.07.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 0,64% | - |
| 01.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,75% | - |
| 30.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,93% | - |
| 27.06.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 0,87% | - |
| 26.06.2025 | 27,72 | 27,72 | 27,72 | 27,72 | -0,22% | - |
| 25.06.2025 | 28,06 | 28,06 | 27,78 | 27,78 | -0,22% | 88,00 |
| 24.06.2025 | 27,76 | 27,84 | 27,76 | 27,84 | 4,19% | 100,00 |
| 23.06.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -1,11% | - |
| 20.06.2025 | 28,38 | 28,38 | 27,02 | 27,02 | -3,71% | 100,00 |
| 19.06.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -1,89% | - |
| 18.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,11% | - |
| 17.06.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 0,77% | - |
| 16.06.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,28% | - |
| 13.06.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -2,31% | - |
| 12.06.2025 | 29,46 | 29,46 | 29,46 | 29,46 | -0,81% | - |
| 11.06.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 2,06% | - |
| 10.06.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,76% | - |
| 09.06.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -0,07% | - |
| 06.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,63% | - |
| 05.06.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,56% | - |
| 04.06.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -0,90% | - |
| 03.06.2025 | 28,82 | 28,82 | 28,82 | 28,82 | -1,50% | - |
| 02.06.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 0,48% | - |
| 30.05.2025 | 29,12 | 29,12 | 29,12 | 29,12 | -1,02% | - |
| 29.05.2025 | 29,42 | 29,42 | 29,42 | 29,42 | 0,75% | - |