31,180€
2,84%
Echtzeit-Aktienkurs IMERYS SA INH. EO 2
Bid:
Ask:
Aktienkurse zur IMERYS SA INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 30,14 | 30,14 | 30,14 | 30,14 | -0,59% | - |
| 27.02.2025 | 30,32 | 30,32 | 30,32 | 30,32 | -2,19% | - |
| 26.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,44% | - |
| 25.02.2025 | 30,56 | 30,56 | 30,56 | 30,56 | -1,42% | - |
| 24.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 3,68% | - |
| 21.02.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,99% | - |
| 20.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 5,96% | - |
| 19.02.2025 | 27,98 | 28,50 | 27,98 | 28,50 | 0,78% | 200,00 |
| 18.02.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -2,48% | - |
| 17.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,76% | - |
| 14.02.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 1,41% | - |
| 13.02.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 0,64% | 8,00 |
| 12.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,55% | - |
| 11.02.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,48% | - |
| 10.02.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -1,45% | - |
| 07.02.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 3,93% | - |
| 06.02.2025 | 26,32 | 26,46 | 26,32 | 26,46 | 1,53% | 60,00 |
| 05.02.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -0,38% | - |
| 04.02.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 1,08% | - |
| 03.02.2025 | 26,14 | 26,14 | 25,88 | 25,88 | -3,58% | 90,00 |
| 31.01.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 2,13% | - |
| 30.01.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -1,65% | - |
| 29.01.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 1,14% | - |
| 28.01.2025 | 26,42 | 26,42 | 26,42 | 26,42 | 0,69% | - |
| 27.01.2025 | 26,24 | 26,24 | 26,24 | 26,24 | -3,60% | 190,00 |
| 24.01.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,37% | 111,00 |
| 23.01.2025 | 27,32 | 27,32 | 27,32 | 27,32 | 0,37% | - |
| 22.01.2025 | 27,80 | 27,80 | 27,22 | 27,22 | -1,23% | 32,00 |
| 21.01.2025 | 27,66 | 27,66 | 27,56 | 27,56 | -0,65% | 2,00 |
| 20.01.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 1,17% | - |
| 17.01.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,22% | - |
| 16.01.2025 | 27,46 | 27,46 | 27,36 | 27,36 | 0,74% | 500,00 |
| 15.01.2025 | 26,62 | 27,16 | 26,62 | 27,16 | 1,27% | 100,00 |
| 14.01.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -0,45% | - |
| 13.01.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -3,37% | - |
| 10.01.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -2,72% | - |
| 09.01.2025 | 28,66 | 28,66 | 28,66 | 28,66 | -1,04% | - |
| 08.01.2025 | 29,74 | 29,74 | 28,92 | 28,96 | -3,72% | 500,00 |
| 07.01.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 8,59% | - |
| 06.01.2025 | 27,44 | 27,70 | 27,44 | 27,70 | -0,57% | 373,00 |
| 03.01.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -1,35% | - |
| 02.01.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 1,80% | - |
| 30.12.2024 | 27,74 | 27,74 | 27,74 | 27,74 | 0,00% | - |
| 27.12.2024 | 27,74 | 27,74 | 27,74 | 27,74 | 2,66% | - |
| 23.12.2024 | 26,62 | 27,02 | 26,62 | 27,02 | 2,66% | 20,00 |
| 20.12.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -2,23% | - |
| 19.12.2024 | 26,92 | 26,92 | 26,92 | 26,92 | 0,60% | - |
| 18.12.2024 | 27,50 | 27,50 | 26,76 | 26,76 | -4,43% | 190,00 |
| 17.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,07% | - |
| 16.12.2024 | 28,32 | 28,32 | 27,98 | 27,98 | -2,44% | 300,00 |
| 13.12.2024 | 28,68 | 28,68 | 28,68 | 28,68 | 0,21% | - |
| 12.12.2024 | 28,62 | 28,62 | 28,62 | 28,62 | 0,14% | - |
| 11.12.2024 | 28,66 | 28,66 | 28,58 | 28,58 | -0,35% | 600,00 |
| 10.12.2024 | 28,68 | 28,68 | 28,68 | 28,68 | 2,50% | - |
| 09.12.2024 | 27,98 | 27,98 | 27,98 | 27,98 | 1,23% | - |
| 06.12.2024 | 27,64 | 27,64 | 27,64 | 27,64 | 0,95% | - |
| 05.12.2024 | 27,38 | 27,38 | 27,38 | 27,38 | 1,63% | - |
| 04.12.2024 | 26,94 | 26,94 | 26,94 | 26,94 | -1,54% | - |
| 03.12.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -2,15% | - |
| 02.12.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -2,17% | - |
| 29.11.2024 | 28,58 | 28,58 | 28,58 | 28,58 | 0,49% | - |
| 28.11.2024 | 28,44 | 28,44 | 28,44 | 28,44 | -0,42% | - |
| 27.11.2024 | 28,56 | 28,56 | 28,56 | 28,56 | -2,26% | - |
| 26.11.2024 | 29,22 | 29,22 | 29,22 | 29,22 | -2,66% | - |
| 25.11.2024 | 30,02 | 30,02 | 30,02 | 30,02 | 1,90% | - |
| 22.11.2024 | 29,46 | 29,46 | 29,46 | 29,46 | -0,34% | - |
| 21.11.2024 | 29,56 | 29,56 | 29,56 | 29,56 | -1,92% | - |
| 20.11.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -1,89% | - |
| 19.11.2024 | 30,72 | 30,72 | 30,72 | 30,72 | -0,26% | - |
| 18.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,52% | - |
| 15.11.2024 | 30,64 | 30,64 | 30,64 | 30,64 | -0,97% | - |
| 14.11.2024 | 30,84 | 30,94 | 30,84 | 30,94 | 0,78% | 100,00 |
| 13.11.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -1,41% | - |
| 12.11.2024 | 31,14 | 31,14 | 31,14 | 31,14 | -1,39% | - |
| 11.11.2024 | 31,58 | 31,58 | 31,58 | 31,58 | -0,06% | - |
| 08.11.2024 | 32,20 | 32,20 | 31,60 | 31,60 | -1,50% | 236,00 |
| 07.11.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 3,95% | - |
| 06.11.2024 | 30,86 | 30,86 | 30,86 | 30,86 | 3,28% | - |
| 05.11.2024 | 29,88 | 29,88 | 29,88 | 29,88 | 0,47% | - |
| 04.11.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 0,20% | - |
| 01.11.2024 | 29,68 | 29,68 | 29,68 | 29,68 | 3,85% | - |
| 31.10.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -0,83% | - |
| 30.10.2024 | 28,82 | 28,82 | 28,82 | 28,82 | -2,77% | - |
| 29.10.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -1,13% | - |
| 28.10.2024 | 29,98 | 29,98 | 29,98 | 29,98 | 1,97% | - |
| 25.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,82% | - |
| 24.10.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 0,97% | - |
| 23.10.2024 | 28,88 | 28,88 | 28,88 | 28,88 | 2,19% | - |
| 22.10.2024 | 28,82 | 28,82 | 28,26 | 28,26 | -2,55% | 30,00 |
| 21.10.2024 | 29,36 | 29,36 | 29,00 | 29,00 | 0,14% | 870,00 |
| 18.10.2024 | 28,96 | 28,96 | 28,96 | 28,96 | 0,84% | - |
| 17.10.2024 | 28,72 | 28,72 | 28,72 | 28,72 | 0,07% | - |
| 16.10.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -2,05% | - |
| 15.10.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,68% | - |
| 14.10.2024 | 29,04 | 29,50 | 29,04 | 29,50 | 2,36% | 220,00 |
| 11.10.2024 | 28,82 | 28,82 | 28,82 | 28,82 | -0,21% | - |
| 10.10.2024 | 28,88 | 28,88 | 28,88 | 28,88 | -1,03% | - |
| 09.10.2024 | 29,18 | 29,18 | 29,18 | 29,18 | -0,41% | - |
| 08.10.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,20% | - |
| 07.10.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 2,09% | - |