22,100€
0,45%
Echtzeit-Aktienkurs IMI PLC
Bid:
Ask:
Aktienkurse zur IMI PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,10 | 22,10 | 21,80 | 22,10 | 0,45% | - |
| 16.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 15.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 14.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 13.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 10.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 09.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 08.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 07.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 06.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 03.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 02.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 30.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 29.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 26.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 25.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 24.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 23.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 22.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 19.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 18.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 16.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 15.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 12.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 11.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 10.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 09.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 08.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 05.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 04.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 03.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,08% | - |
| 28.03.2024 | 21,10 | 21,65 | 21,10 | 21,65 | 2,61% | 470,00 |
| 27.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 26.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,24% | - |
| 25.03.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 0,48% | - |
| 22.03.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 0,24% | - |
| 21.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,72% | - |
| 20.03.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 1,21% | - |
| 19.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 18.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 1,21% | - |
| 15.03.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 0,24% | - |
| 14.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 13.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 1,46% | - |
| 12.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,24% | - |
| 11.03.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,74% | - |
| 08.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 07.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,60% | - |
| 06.03.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -0,60% | - |
| 05.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,30% | - |
| 04.03.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -1,04% | - |
| 01.03.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -0,49% | - |
| 29.02.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,49% | - |
| 28.02.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,00% | - |
| 27.02.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -0,73% | - |
| 26.02.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 23.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 21.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 20.02.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,74% | - |
| 19.02.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 2,26% | - |
| 16.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,40% | - |
| 15.02.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 1,85% | - |
| 14.02.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -2,41% | - |
| 13.02.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 0,10% | - |
| 12.02.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -0,10% | - |
| 09.02.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -0,55% | - |
| 08.02.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 0,55% | - |
| 07.02.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 1,94% | - |
| 06.02.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -1,71% | - |
| 05.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 02.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,25% | - |
| 01.02.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 0,00% | - |
| 31.01.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 0,93% | - |
| 30.01.2024 | 19,38 | 19,38 | 19,38 | 19,38 | -0,10% | - |
| 29.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,94% | - |
| 26.01.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 0,95% | - |
| 25.01.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,00% | - |
| 24.01.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 1,28% | - |
| 23.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 22.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,64% | - |
| 19.01.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 0,00% | - |
| 18.01.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 5,08% | - |
| 17.01.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -0,78% | - |
| 16.01.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -1,54% | - |
| 15.01.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -0,22% | - |
| 12.01.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -0,55% | - |
| 11.01.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,99% | - |
| 10.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 09.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,01% | - |
| 08.01.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -2,71% | - |
| 05.01.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -0,54% | - |
| 04.01.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -2,01% | - |
| 03.01.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -2,77% | - |
| 02.01.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,31% | - |
| 29.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | -0,10% | - |
| 28.12.2023 | 19,42 | 19,42 | 19,42 | 19,42 | -1,02% | - |
| 27.12.2023 | 19,62 | 19,62 | 19,62 | 19,62 | 1,03% | - |
| 22.12.2023 | 19,42 | 19,42 | 19,42 | 19,42 | 0,10% | - |