93,710€
-0,29%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 92,10 | 92,10 | 92,10 | 92,10 | -2,00% | - |
| 14.08.2025 | 93,32 | 93,98 | 93,10 | 93,98 | 1,34% | 76,00 |
| 13.08.2025 | 92,74 | 92,74 | 92,74 | 92,74 | -0,39% | - |
| 12.08.2025 | 93,10 | 93,10 | 93,10 | 93,10 | -2,35% | - |
| 11.08.2025 | 95,34 | 95,34 | 95,34 | 95,34 | -1,65% | - |
| 08.08.2025 | 95,46 | 96,94 | 95,46 | 96,94 | 2,41% | 600,00 |
| 07.08.2025 | 94,66 | 94,66 | 94,66 | 94,66 | 1,24% | - |
| 06.08.2025 | 93,50 | 93,50 | 93,50 | 93,50 | 2,05% | - |
| 05.08.2025 | 91,62 | 91,62 | 91,62 | 91,62 | -1,46% | 150,00 |
| 04.08.2025 | 92,98 | 92,98 | 92,98 | 92,98 | -2,00% | 153,00 |
| 01.08.2025 | 94,88 | 94,88 | 94,88 | 94,88 | -1,66% | - |
| 31.07.2025 | 96,48 | 96,48 | 96,48 | 96,48 | -3,46% | - |
| 30.07.2025 | 109,95 | 109,95 | 99,94 | 99,94 | -11,32% | 80,00 |
| 29.07.2025 | 111,80 | 112,70 | 111,80 | 112,70 | -1,66% | 45,00 |
| 28.07.2025 | 112,20 | 114,60 | 112,20 | 114,60 | 2,64% | 100,00 |
| 25.07.2025 | 111,65 | 111,65 | 111,65 | 111,65 | -3,50% | - |
| 24.07.2025 | 112,20 | 115,70 | 112,20 | 115,70 | 2,43% | 50,00 |
| 23.07.2025 | 110,65 | 112,95 | 110,65 | 112,95 | 2,08% | 160,00 |
| 22.07.2025 | 110,65 | 110,65 | 110,65 | 110,65 | -1,86% | - |
| 21.07.2025 | 112,75 | 112,75 | 112,75 | 112,75 | 1,26% | - |
| 18.07.2025 | 111,35 | 111,35 | 111,35 | 111,35 | -0,89% | - |
| 17.07.2025 | 109,50 | 112,35 | 109,50 | 112,35 | -0,04% | 70,00 |
| 16.07.2025 | 109,15 | 112,40 | 109,15 | 112,40 | -0,09% | 20,00 |
| 15.07.2025 | 109,95 | 112,50 | 109,95 | 112,50 | 2,32% | 100,00 |
| 14.07.2025 | 109,95 | 109,95 | 109,95 | 109,95 | -1,92% | - |
| 11.07.2025 | 112,80 | 112,80 | 112,10 | 112,10 | 0,81% | 230,00 |
| 10.07.2025 | 111,20 | 111,20 | 111,20 | 111,20 | -2,24% | - |
| 09.07.2025 | 111,45 | 113,75 | 111,45 | 113,75 | 2,25% | 70,00 |
| 08.07.2025 | 111,25 | 111,25 | 111,25 | 111,25 | -0,49% | - |
| 07.07.2025 | 111,80 | 111,80 | 111,80 | 111,80 | -1,32% | - |
| 04.07.2025 | 112,80 | 113,40 | 112,80 | 113,30 | -0,48% | 375,00 |
| 03.07.2025 | 113,85 | 113,85 | 113,85 | 113,85 | 1,16% | - |
| 02.07.2025 | 112,55 | 112,55 | 112,55 | 112,55 | 0,18% | - |
| 01.07.2025 | 112,35 | 112,35 | 112,35 | 112,35 | -1,92% | - |
| 30.06.2025 | 114,05 | 114,55 | 114,05 | 114,55 | 3,71% | 70,00 |
| 27.06.2025 | 110,45 | 110,45 | 110,45 | 110,45 | -0,18% | - |
| 26.06.2025 | 110,65 | 110,65 | 110,65 | 110,65 | -0,72% | - |
| 25.06.2025 | 111,45 | 111,45 | 111,45 | 111,45 | 0,77% | - |
| 24.06.2025 | 110,60 | 110,60 | 110,60 | 110,60 | 0,27% | - |
| 23.06.2025 | 110,20 | 110,30 | 110,20 | 110,30 | -0,18% | 160,00 |
| 20.06.2025 | 109,55 | 110,50 | 109,55 | 110,50 | -0,18% | - |
| 19.06.2025 | 110,70 | 110,70 | 110,70 | 110,70 | -1,51% | 500,00 |
| 18.06.2025 | 112,40 | 112,40 | 112,40 | 112,40 | -2,35% | - |
| 17.06.2025 | 115,10 | 115,10 | 115,10 | 115,10 | -0,52% | - |
| 16.06.2025 | 115,70 | 115,70 | 115,70 | 115,70 | -1,45% | - |
| 13.06.2025 | 117,40 | 117,40 | 117,40 | 117,40 | -1,59% | - |
| 12.06.2025 | 119,30 | 119,30 | 119,30 | 119,30 | -1,28% | - |
| 11.06.2025 | 117,95 | 120,85 | 117,95 | 120,85 | 3,47% | 130,00 |
| 10.06.2025 | 116,80 | 116,80 | 116,80 | 116,80 | -0,60% | - |
| 09.06.2025 | 117,20 | 117,50 | 117,20 | 117,50 | 0,95% | 70,00 |
| 06.06.2025 | 116,40 | 116,40 | 116,40 | 116,40 | 0,78% | - |
| 05.06.2025 | 117,35 | 117,35 | 115,50 | 115,50 | -1,32% | 200,00 |
| 04.06.2025 | 117,05 | 117,05 | 117,05 | 117,05 | 0,30% | - |
| 03.06.2025 | 117,25 | 117,25 | 116,70 | 116,70 | -0,55% | 147,00 |
| 02.06.2025 | 117,70 | 117,70 | 117,35 | 117,35 | -1,84% | 50,00 |
| 30.05.2025 | 119,55 | 119,55 | 119,55 | 119,55 | 0,08% | - |
| 29.05.2025 | 119,45 | 119,45 | 119,45 | 119,45 | -2,21% | - |
| 28.05.2025 | 120,30 | 122,15 | 120,30 | 122,15 | 2,65% | 40,00 |
| 27.05.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -0,63% | - |
| 26.05.2025 | 117,35 | 119,75 | 117,35 | 119,75 | -0,37% | 160,00 |
| 23.05.2025 | 120,85 | 120,85 | 120,20 | 120,20 | -0,78% | 230,00 |
| 22.05.2025 | 121,15 | 121,15 | 121,15 | 121,15 | -1,02% | 200,00 |
| 21.05.2025 | 122,40 | 122,40 | 122,40 | 122,40 | -1,17% | - |
| 20.05.2025 | 123,85 | 123,85 | 123,85 | 123,85 | -1,08% | - |
| 19.05.2025 | 125,20 | 125,20 | 125,20 | 125,20 | 0,04% | - |
| 16.05.2025 | 125,15 | 125,15 | 125,15 | 125,15 | 1,87% | - |
| 15.05.2025 | 122,85 | 122,85 | 122,85 | 122,85 | -0,65% | - |
| 14.05.2025 | 123,65 | 123,65 | 123,65 | 123,65 | -0,04% | - |
| 13.05.2025 | 123,70 | 123,70 | 123,70 | 123,70 | 1,52% | - |
| 12.05.2025 | 121,85 | 121,85 | 121,85 | 121,85 | 3,92% | 70,00 |
| 09.05.2025 | 117,25 | 117,25 | 117,25 | 117,25 | 1,38% | - |
| 08.05.2025 | 115,65 | 115,65 | 115,65 | 115,65 | -1,11% | - |
| 07.05.2025 | 116,95 | 116,95 | 116,95 | 116,95 | -0,72% | - |
| 06.05.2025 | 117,80 | 117,80 | 117,80 | 117,80 | 0,64% | - |
| 05.05.2025 | 117,05 | 117,05 | 117,05 | 117,05 | -0,89% | - |
| 02.05.2025 | 115,10 | 118,10 | 115,10 | 118,10 | 2,34% | 15,00 |
| 30.04.2025 | 115,40 | 115,40 | 115,40 | 115,40 | -1,03% | - |
| 29.04.2025 | 115,25 | 116,60 | 115,25 | 116,60 | -1,60% | 150,00 |
| 28.04.2025 | 118,50 | 118,50 | 118,50 | 118,50 | 2,33% | - |
| 25.04.2025 | 115,80 | 115,80 | 115,80 | 115,80 | -4,38% | - |
| 24.04.2025 | 121,10 | 121,10 | 121,10 | 121,10 | 2,06% | - |
| 23.04.2025 | 118,65 | 118,65 | 118,65 | 118,65 | 0,94% | - |
| 22.04.2025 | 117,55 | 117,55 | 117,55 | 117,55 | -0,76% | - |
| 17.04.2025 | 118,45 | 118,45 | 118,45 | 118,45 | 0,98% | - |
| 16.04.2025 | 118,85 | 118,85 | 117,30 | 117,30 | -0,68% | 60,00 |
| 15.04.2025 | 118,10 | 118,10 | 118,10 | 118,10 | 2,16% | - |
| 14.04.2025 | 115,60 | 115,60 | 115,60 | 115,60 | -1,70% | - |
| 11.04.2025 | 117,60 | 117,60 | 117,60 | 117,60 | -3,61% | - |
| 10.04.2025 | 122,00 | 122,00 | 122,00 | 122,00 | 8,44% | - |
| 09.04.2025 | 112,50 | 112,50 | 112,50 | 112,50 | -3,27% | - |
| 08.04.2025 | 113,95 | 116,30 | 113,95 | 116,30 | 2,02% | 50,00 |
| 07.04.2025 | 111,10 | 114,00 | 110,90 | 114,00 | -4,68% | 40,00 |
| 04.04.2025 | 119,60 | 119,60 | 119,60 | 119,60 | -1,24% | - |
| 03.04.2025 | 124,45 | 124,45 | 121,10 | 121,10 | -0,98% | 130,00 |
| 02.04.2025 | 122,30 | 122,30 | 122,30 | 122,30 | 1,24% | - |
| 01.04.2025 | 120,80 | 120,80 | 120,80 | 120,80 | -3,13% | - |
| 31.03.2025 | 124,70 | 124,70 | 124,70 | 124,70 | -0,32% | - |
| 28.03.2025 | 125,10 | 125,10 | 125,10 | 125,10 | 0,04% | - |
| 27.03.2025 | 125,05 | 125,05 | 125,05 | 125,05 | -0,04% | - |
| 26.03.2025 | 125,10 | 125,10 | 125,10 | 125,10 | -0,99% | - |