29,730€
3,16%
Echtzeit-Aktienkurs IMERYS SA INH. EO 2
Bid:
Ask:
Aktienkurse zur IMERYS SA INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 28,60 | 28,76 | 28,60 | 28,76 | -0,21% | 10,00 |
| 03.10.2024 | 28,82 | 28,82 | 28,82 | 28,82 | 0,84% | - |
| 02.10.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -3,97% | - |
| 01.10.2024 | 29,76 | 29,76 | 29,76 | 29,76 | -5,76% | - |
| 30.09.2024 | 31,58 | 31,58 | 31,58 | 31,58 | 0,38% | - |
| 27.09.2024 | 31,46 | 31,46 | 31,46 | 31,46 | 1,16% | - |
| 26.09.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,91% | - |
| 25.09.2024 | 30,82 | 30,82 | 30,82 | 30,82 | -0,06% | - |
| 24.09.2024 | 30,84 | 30,84 | 30,84 | 30,84 | 0,65% | - |
| 23.09.2024 | 30,64 | 30,64 | 30,64 | 30,64 | -1,16% | - |
| 20.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 3,26% | - |
| 19.09.2024 | 30,02 | 30,02 | 30,02 | 30,02 | 3,16% | - |
| 18.09.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,97% | - |
| 17.09.2024 | 28,82 | 28,82 | 28,82 | 28,82 | -0,48% | - |
| 16.09.2024 | 28,96 | 28,96 | 28,96 | 28,96 | 0,14% | - |
| 13.09.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -1,36% | - |
| 12.09.2024 | 29,42 | 29,42 | 29,32 | 29,32 | 0,21% | 170,00 |
| 11.09.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 0,41% | - |
| 10.09.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 0,34% | - |
| 09.09.2024 | 29,04 | 29,04 | 29,04 | 29,04 | -1,69% | - |
| 06.09.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 1,23% | - |
| 05.09.2024 | 29,18 | 29,18 | 29,18 | 29,18 | -1,49% | - |
| 04.09.2024 | 29,62 | 29,62 | 29,62 | 29,62 | -2,37% | - |
| 03.09.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 0,26% | - |
| 02.09.2024 | 30,26 | 30,26 | 30,26 | 30,26 | 1,07% | - |
| 30.08.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 0,54% | - |
| 29.08.2024 | 29,78 | 29,78 | 29,78 | 29,78 | -0,93% | - |
| 28.08.2024 | 30,14 | 30,14 | 30,06 | 30,06 | -0,92% | 50,00 |
| 27.08.2024 | 30,34 | 30,34 | 30,34 | 30,34 | -2,13% | - |
| 26.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,64% | - |
| 23.08.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,39% | - |
| 22.08.2024 | 30,12 | 30,62 | 30,12 | 30,62 | 2,13% | 100,00 |
| 21.08.2024 | 29,98 | 29,98 | 29,98 | 29,98 | -0,53% | - |
| 20.08.2024 | 30,14 | 30,14 | 30,14 | 30,14 | 0,67% | - |
| 19.08.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 0,88% | - |
| 16.08.2024 | 29,68 | 29,68 | 29,68 | 29,68 | 0,20% | - |
| 15.08.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 2,28% | - |
| 14.08.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -0,96% | - |
| 13.08.2024 | 29,24 | 29,24 | 29,24 | 29,24 | -0,20% | - |
| 12.08.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,21% | - |
| 09.08.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 0,41% | - |
| 08.08.2024 | 29,12 | 29,12 | 29,12 | 29,12 | -0,95% | - |
| 07.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,07% | - |
| 06.08.2024 | 29,42 | 29,42 | 29,42 | 29,42 | 1,17% | - |
| 05.08.2024 | 29,08 | 29,08 | 29,08 | 29,08 | -3,13% | 60,00 |
| 02.08.2024 | 30,02 | 30,02 | 30,02 | 30,02 | -4,46% | - |
| 01.08.2024 | 31,42 | 31,42 | 31,42 | 31,42 | -2,90% | - |
| 31.07.2024 | 32,36 | 32,36 | 32,36 | 32,36 | -2,29% | - |
| 30.07.2024 | 33,12 | 33,12 | 33,12 | 33,12 | 2,92% | - |
| 29.07.2024 | 33,54 | 33,54 | 32,18 | 32,18 | -2,66% | 500,00 |
| 26.07.2024 | 33,06 | 33,06 | 33,06 | 33,06 | -1,61% | - |
| 25.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,58% | - |
| 24.07.2024 | 34,14 | 34,14 | 34,14 | 34,14 | 0,89% | - |
| 23.07.2024 | 33,84 | 33,84 | 33,84 | 33,84 | 1,74% | - |
| 22.07.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -0,95% | - |
| 19.07.2024 | 33,58 | 33,58 | 33,58 | 33,58 | 0,84% | - |
| 18.07.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 0,91% | - |
| 17.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,43% | - |
| 16.07.2024 | 32,80 | 32,86 | 32,80 | 32,86 | -0,06% | 200,00 |
| 15.07.2024 | 32,88 | 32,88 | 32,88 | 32,88 | -1,44% | - |
| 12.07.2024 | 33,36 | 33,36 | 33,36 | 33,36 | 2,27% | - |
| 11.07.2024 | 33,14 | 33,14 | 32,62 | 32,62 | -1,27% | 35,00 |
| 10.07.2024 | 33,04 | 33,04 | 33,04 | 33,04 | -4,89% | - |
| 09.07.2024 | 34,74 | 34,74 | 34,74 | 34,74 | 0,06% | - |
| 08.07.2024 | 34,72 | 34,72 | 34,72 | 34,72 | 0,00% | - |
| 05.07.2024 | 34,72 | 34,72 | 34,72 | 34,72 | 1,22% | - |
| 04.07.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,46% | - |
| 03.07.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 1,41% | - |
| 02.07.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -0,06% | - |
| 01.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,29% | - |
| 28.06.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,93% | - |
| 27.06.2024 | 34,40 | 34,42 | 34,40 | 34,42 | -2,49% | 100,00 |
| 26.06.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 1,09% | - |
| 25.06.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -1,02% | - |
| 24.06.2024 | 35,28 | 35,28 | 35,28 | 35,28 | -3,18% | - |
| 21.06.2024 | 36,44 | 36,44 | 36,44 | 36,44 | 1,79% | - |
| 20.06.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,02% | - |
| 19.06.2024 | 35,44 | 35,44 | 35,44 | 35,44 | 0,51% | - |
| 18.06.2024 | 34,96 | 35,26 | 34,96 | 35,26 | 0,80% | 140,00 |
| 17.06.2024 | 34,98 | 34,98 | 34,98 | 34,98 | -2,29% | - |
| 14.06.2024 | 37,08 | 37,08 | 35,80 | 35,80 | -5,94% | 200,00 |