30,480€
1,53%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,40% | - |
| 15.05.2025 | 29,86 | 30,02 | 29,86 | 30,02 | -0,86% | 33,00 |
| 14.05.2025 | 30,80 | 30,80 | 30,28 | 30,28 | -0,07% | 80,00 |
| 13.05.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -1,88% | - |
| 12.05.2025 | 30,54 | 30,88 | 30,54 | 30,88 | 2,32% | 165,00 |
| 09.05.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -0,07% | - |
| 08.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,68% | - |
| 07.05.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,00% | - |
| 06.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,40% | - |
| 05.05.2025 | 29,88 | 29,88 | 29,88 | 29,88 | 1,91% | - |
| 02.05.2025 | 29,32 | 29,32 | 29,32 | 29,32 | -0,14% | - |
| 30.04.2025 | 28,98 | 29,36 | 28,98 | 29,36 | 5,23% | 1.137,00 |
| 29.04.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -3,59% | - |
| 28.04.2025 | 28,94 | 28,94 | 28,94 | 28,94 | 0,35% | - |
| 25.04.2025 | 28,84 | 28,84 | 28,84 | 28,84 | 2,41% | - |
| 24.04.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -1,81% | - |
| 23.04.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -0,21% | - |
| 22.04.2025 | 28,74 | 28,74 | 28,74 | 28,74 | -0,62% | - |
| 17.04.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 2,26% | - |
| 16.04.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 1,14% | - |
| 15.04.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 1,53% | - |
| 14.04.2025 | 27,54 | 27,54 | 27,54 | 27,54 | 2,99% | - |
| 11.04.2025 | 27,06 | 27,06 | 26,74 | 26,74 | -8,49% | 66,00 |
| 10.04.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 11,87% | - |
| 09.04.2025 | 26,12 | 26,12 | 26,12 | 26,12 | -5,16% | - |
| 08.04.2025 | 27,54 | 27,54 | 27,54 | 27,54 | 7,08% | - |
| 07.04.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -10,45% | - |
| 04.04.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -0,55% | - |
| 03.04.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -2,43% | - |
| 02.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,20% | - |
| 01.04.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -2,79% | - |
| 31.03.2025 | 30,82 | 30,82 | 30,82 | 30,82 | -2,16% | - |
| 28.03.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,25% | - |
| 27.03.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 0,38% | - |
| 26.03.2025 | 31,78 | 31,78 | 31,78 | 31,78 | 0,57% | - |
| 25.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,92% | - |
| 24.03.2025 | 32,22 | 32,22 | 32,22 | 32,22 | 0,81% | - |
| 21.03.2025 | 32,20 | 32,20 | 31,96 | 31,96 | -1,66% | 46,00 |
| 20.03.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -1,40% | - |
| 19.03.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 0,86% | - |
| 18.03.2025 | 32,68 | 32,68 | 32,68 | 32,68 | 2,13% | - |
| 17.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 14.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,15% | - |
| 13.03.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -2,24% | - |
| 12.03.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 0,12% | - |
| 11.03.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -2,31% | - |
| 10.03.2025 | 32,88 | 32,88 | 32,88 | 32,88 | -2,55% | - |
| 07.03.2025 | 33,74 | 33,74 | 33,74 | 33,74 | 4,26% | - |
| 06.03.2025 | 31,14 | 32,36 | 31,14 | 32,36 | 8,74% | 155,00 |
| 05.03.2025 | 29,76 | 29,76 | 29,76 | 29,76 | -2,04% | - |
| 04.03.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -2,19% | - |
| 03.03.2025 | 31,06 | 31,06 | 31,06 | 31,06 | 3,05% | - |
| 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 |