24,600€
1,65%
Echtzeit-Aktienkurs IMI PLC
Bid:
Ask:
Aktienkurse zur IMI PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 03.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 02.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 01.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 30.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 27.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 26.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 25.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 24.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 23.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 20.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 19.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 18.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 17.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 16.06.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 2,52% | 10,00 |
| 13.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 12.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 11.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 10.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 09.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 06.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 05.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 04.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 03.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 02.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 30.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 29.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 28.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 27.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 26.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 23.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 22.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 21.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 20.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 19.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 16.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 15.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 14.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 13.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 12.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 09.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |
| 08.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 07.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 06.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 05.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 30.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 29.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 25.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 24.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 23.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 22.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 17.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 16.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 15.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 14.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 11.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 10.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 7,45% | - |
| 09.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 08.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 07.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -12,15% | - |
| 04.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 03.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 02.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 01.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 31.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 28.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 27.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 26.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 25.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 24.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 21.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 20.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 19.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 18.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 17.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 14.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 13.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 12.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 11.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 10.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 07.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 06.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 05.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 04.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 03.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 7,02% | - |
| 28.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 27.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 26.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 25.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 24.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 21.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 20.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 19.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 18.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 17.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 14.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 13.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 12.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |