23,740€
-2,94%
Echtzeit-Aktienkurs IMERYS SA INH. EO 2
Bid:
Ask:
Aktienkurse zur IMERYS SA INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 24,12 | 24,12 | 24,12 | 24,12 | -1,39% | - |
| 09.09.2026 | 24,46 | 24,46 | 24,46 | 24,46 | -0,41% | - |
| 08.09.2026 | 24,56 | 24,56 | 24,56 | 24,56 | 1,07% | - |
| 07.09.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,46% | - |
| 04.09.2026 | 24,66 | 24,66 | 24,66 | 24,66 | -1,28% | - |
| 03.09.2026 | 24,98 | 24,98 | 24,98 | 24,98 | 0,40% | - |
| 02.09.2026 | 24,88 | 24,88 | 24,88 | 24,88 | -0,08% | - |
| 01.09.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 1,97% | - |
| 31.08.2026 | 24,42 | 24,42 | 24,42 | 24,42 | 1,75% | - |
| 28.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 27.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,41% | - |
| 26.08.2026 | 24,06 | 24,06 | 24,06 | 24,06 | 2,21% | - |
| 25.08.2026 | 23,54 | 23,54 | 23,54 | 23,54 | 0,26% | - |
| 24.08.2026 | 23,48 | 23,48 | 23,48 | 23,48 | 1,29% | - |
| 21.08.2026 | 23,18 | 23,18 | 23,18 | 23,18 | -0,94% | - |
| 20.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | - |
| 19.08.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -2,45% | - |
| 18.08.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -1,42% | - |
| 17.08.2026 | 24,02 | 24,02 | 24,02 | 24,02 | 0,92% | - |
| 14.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 13.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,33% | - |
| 12.08.2026 | 24,08 | 24,08 | 24,08 | 24,08 | -0,58% | - |
| 11.08.2026 | 24,22 | 24,22 | 24,22 | 24,22 | -0,74% | - |
| 10.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,08% | - |
| 07.08.2026 | 24,38 | 24,38 | 24,38 | 24,38 | -0,16% | - |
| 06.08.2026 | 24,42 | 24,42 | 24,42 | 24,42 | 0,41% | - |
| 05.08.2026 | 24,32 | 24,32 | 24,32 | 24,32 | 1,08% | - |
| 04.08.2026 | 24,06 | 24,06 | 24,06 | 24,06 | 1,78% | - |
| 03.08.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -0,84% | - |
| 31.07.2026 | 23,84 | 23,84 | 23,84 | 23,84 | -1,49% | - |
| 30.07.2026 | 22,36 | 24,50 | 22,36 | 24,20 | 12,24% | 510,00 |
| 29.07.2026 | 21,56 | 21,56 | 21,56 | 21,56 | 1,13% | - |
| 28.07.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -2,74% | - |
| 27.07.2026 | 21,92 | 21,92 | 21,92 | 21,92 | -0,18% | - |
| 24.07.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -1,17% | - |
| 23.07.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 2,02% | - |
| 22.07.2026 | 21,78 | 21,78 | 21,78 | 21,78 | -0,55% | - |
| 21.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,82% | - |
| 20.07.2026 | 22,08 | 22,08 | 22,08 | 22,08 | 0,82% | - |
| 17.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,82% | - |
| 16.07.2026 | 22,08 | 22,08 | 22,08 | 22,08 | 1,66% | - |
| 15.07.2026 | 21,72 | 21,72 | 21,72 | 21,72 | 1,78% | - |
| 14.07.2026 | 21,34 | 21,34 | 21,34 | 21,34 | 2,11% | - |
| 13.07.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,10% | - |
| 10.07.2026 | 20,88 | 20,88 | 20,88 | 20,88 | -0,29% | - |
| 09.07.2026 | 20,94 | 20,94 | 20,94 | 20,94 | -0,48% | - |
| 08.07.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -1,87% | - |
| 07.07.2026 | 21,44 | 21,44 | 21,44 | 21,44 | -0,92% | - |
| 06.07.2026 | 21,64 | 21,64 | 21,64 | 21,64 | 2,17% | - |
| 03.07.2026 | 21,18 | 21,18 | 21,18 | 21,18 | 1,73% | - |
| 02.07.2026 | 20,82 | 20,82 | 20,82 | 20,82 | -1,23% | - |
| 01.07.2026 | 21,08 | 21,08 | 21,08 | 21,08 | -0,85% | - |
| 30.06.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -3,71% | - |
| 29.06.2026 | 22,08 | 22,08 | 22,08 | 22,08 | -0,63% | - |
| 26.06.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -0,27% | - |
| 25.06.2026 | 22,28 | 22,28 | 22,28 | 22,28 | 0,09% | - |
| 24.06.2026 | 22,08 | 22,26 | 22,08 | 22,26 | 1,00% | 500,00 |
| 23.06.2026 | 22,04 | 22,04 | 22,04 | 22,04 | -1,34% | - |
| 22.06.2026 | 22,34 | 22,34 | 22,34 | 22,34 | -0,53% | - |
| 19.06.2026 | 22,46 | 22,46 | 22,46 | 22,46 | 0,18% | - |
| 18.06.2026 | 22,42 | 22,42 | 22,42 | 22,42 | -1,06% | - |
| 17.06.2026 | 22,66 | 22,66 | 22,66 | 22,66 | -2,16% | - |
| 16.06.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 2,57% | - |
| 15.06.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 3,39% | - |
| 12.06.2026 | 21,84 | 21,84 | 21,84 | 21,84 | 2,54% | - |
| 11.06.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -1,21% | - |
| 10.06.2026 | 21,56 | 21,56 | 21,56 | 21,56 | 0,19% | - |
| 09.06.2026 | 21,52 | 21,52 | 21,52 | 21,52 | -1,19% | - |
| 08.06.2026 | 21,78 | 21,78 | 21,78 | 21,78 | -1,18% | - |
| 05.06.2026 | 22,04 | 22,04 | 22,04 | 22,04 | -0,81% | - |
| 04.06.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -0,71% | - |
| 03.06.2026 | 22,38 | 22,38 | 22,38 | 22,38 | -0,27% | - |
| 02.06.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -2,09% | - |
| 01.06.2026 | 22,92 | 22,92 | 22,92 | 22,92 | 3,34% | - |
| 29.05.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 0,36% | - |
| 28.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,63% | - |
| 27.05.2026 | 22,24 | 22,24 | 22,24 | 22,24 | -0,45% | - |
| 26.05.2026 | 22,34 | 22,34 | 22,34 | 22,34 | 0,54% | - |
| 25.05.2026 | 22,06 | 22,22 | 22,06 | 22,22 | 4,12% | 150,00 |
| 22.05.2026 | 21,34 | 21,34 | 21,34 | 21,34 | 0,66% | - |
| 21.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,28% | - |
| 20.05.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -1,57% | - |
| 19.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,09% | - |
| 18.05.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -4,00% | - |
| 15.05.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 0,09% | - |
| 14.05.2026 | 22,46 | 22,46 | 22,46 | 22,46 | 3,12% | - |
| 13.05.2026 | 21,78 | 21,78 | 21,78 | 21,78 | -2,94% | - |
| 12.05.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -0,62% | - |
| 11.05.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 0,00% | - |
| 08.05.2026 | 22,58 | 22,58 | 22,58 | 22,58 | -1,91% | - |
| 07.05.2026 | 23,02 | 23,02 | 23,02 | 23,02 | 2,68% | - |
| 06.05.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 0,99% | - |
| 05.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,18% | - |
| 04.05.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 5,30% | - |
| 30.04.2026 | 21,12 | 21,12 | 21,12 | 21,12 | -2,76% | - |
| 29.04.2026 | 21,72 | 21,72 | 21,72 | 21,72 | -2,78% | - |
| 28.04.2026 | 22,34 | 22,34 | 22,34 | 22,34 | 1,92% | - |
| 27.04.2026 | 21,92 | 21,92 | 21,92 | 21,92 | -1,17% | - |
| 24.04.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 0,54% | - |
| 23.04.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -0,99% | - |