74,320€
7,62%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 68,14 | 68,14 | 68,14 | 68,14 | -1,33% | - |
| 20.03.2026 | 69,06 | 69,06 | 69,06 | 69,06 | -3,39% | - |
| 19.03.2026 | 71,48 | 71,48 | 71,48 | 71,48 | -1,92% | - |
| 18.03.2026 | 72,88 | 72,88 | 72,88 | 72,88 | 0,50% | - |
| 17.03.2026 | 72,52 | 72,52 | 72,52 | 72,52 | -3,31% | - |
| 16.03.2026 | 75,00 | 75,00 | 75,00 | 75,00 | 1,54% | - |
| 13.03.2026 | 73,86 | 73,86 | 73,86 | 73,86 | 4,26% | - |
| 12.03.2026 | 70,84 | 70,84 | 70,84 | 70,84 | 1,69% | - |
| 11.03.2026 | 69,66 | 69,66 | 69,66 | 69,66 | -1,30% | - |
| 10.03.2026 | 70,58 | 70,58 | 70,58 | 70,58 | 1,52% | - |
| 09.03.2026 | 69,52 | 69,52 | 69,52 | 69,52 | -3,52% | - |
| 06.03.2026 | 72,06 | 72,06 | 72,06 | 72,06 | 2,01% | - |
| 05.03.2026 | 70,64 | 70,64 | 70,64 | 70,64 | -5,31% | - |
| 04.03.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,71% | - |
| 03.03.2026 | 75,90 | 75,90 | 75,90 | 75,90 | -4,17% | - |
| 02.03.2026 | 79,20 | 79,20 | 79,20 | 79,20 | 1,43% | - |
| 27.02.2026 | 78,08 | 78,08 | 78,08 | 78,08 | 1,32% | - |
| 26.02.2026 | 77,06 | 77,06 | 77,06 | 77,06 | -2,78% | - |
| 25.02.2026 | 79,26 | 79,26 | 79,26 | 79,26 | -1,69% | - |
| 24.02.2026 | 80,62 | 80,62 | 80,62 | 80,62 | -4,07% | - |
| 23.02.2026 | 84,04 | 84,04 | 84,04 | 84,04 | 0,62% | - |
| 20.02.2026 | 83,52 | 83,52 | 83,52 | 83,52 | -2,82% | - |
| 19.02.2026 | 83,42 | 85,94 | 83,42 | 85,94 | 9,48% | 10,00 |
| 18.02.2026 | 78,50 | 78,50 | 78,50 | 78,50 | -9,42% | - |
| 17.02.2026 | 86,66 | 86,66 | 86,66 | 86,66 | -4,01% | - |
| 16.02.2026 | 90,28 | 90,28 | 90,28 | 90,28 | -0,51% | - |
| 13.02.2026 | 90,74 | 90,74 | 90,74 | 90,74 | -2,99% | - |
| 12.02.2026 | 93,54 | 93,54 | 93,54 | 93,54 | 0,41% | - |
| 11.02.2026 | 93,86 | 93,86 | 93,16 | 93,16 | 9,91% | 38,00 |
| 10.02.2026 | 84,76 | 84,76 | 84,76 | 84,76 | -0,16% | - |
| 09.02.2026 | 84,90 | 84,90 | 84,90 | 84,90 | -2,66% | - |
| 06.02.2026 | 87,22 | 87,22 | 87,22 | 87,22 | 1,44% | - |
| 05.02.2026 | 85,98 | 85,98 | 85,98 | 85,98 | -0,35% | - |
| 04.02.2026 | 79,86 | 86,28 | 79,86 | 86,28 | 10,70% | 1,00 |
| 03.02.2026 | 77,94 | 77,94 | 77,94 | 77,94 | 1,06% | - |
| 02.02.2026 | 77,12 | 77,12 | 77,12 | 77,12 | -0,39% | - |
| 30.01.2026 | 77,42 | 77,42 | 77,42 | 77,42 | -1,02% | - |
| 29.01.2026 | 79,16 | 80,80 | 77,22 | 78,22 | 2,92% | - |
| 28.01.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -1,50% | - |
| 27.01.2026 | 76,54 | 77,16 | 76,54 | 77,16 | 0,47% | 56,00 |
| 26.01.2026 | 76,80 | 76,80 | 76,80 | 76,80 | 0,92% | - |
| 23.01.2026 | 76,10 | 76,10 | 76,10 | 76,10 | -0,78% | - |
| 22.01.2026 | 76,14 | 76,70 | 76,14 | 76,70 | 7,06% | 10,00 |
| 21.01.2026 | 71,64 | 71,64 | 71,64 | 71,64 | -1,86% | - |
| 20.01.2026 | 73,00 | 73,00 | 73,00 | 73,00 | -2,87% | - |
| 19.01.2026 | 75,16 | 75,16 | 75,16 | 75,16 | -5,67% | - |
| 16.01.2026 | 79,68 | 79,68 | 79,68 | 79,68 | 1,27% | - |
| 15.01.2026 | 78,68 | 78,68 | 78,68 | 78,68 | 4,99% | - |
| 14.01.2026 | 74,94 | 74,94 | 74,94 | 74,94 | -1,24% | - |
| 13.01.2026 | 75,88 | 75,88 | 75,88 | 75,88 | -2,77% | - |
| 12.01.2026 | 78,04 | 78,04 | 78,04 | 78,04 | 2,66% | 23,00 |
| 09.01.2026 | 76,02 | 76,02 | 76,02 | 76,02 | -0,05% | - |
| 08.01.2026 | 76,14 | 76,14 | 76,06 | 76,06 | -2,51% | 26,00 |
| 07.01.2026 | 78,02 | 78,02 | 78,02 | 78,02 | 0,00% | - |
| 06.01.2026 | 78,02 | 78,02 | 78,02 | 78,02 | 0,88% | - |
| 05.01.2026 | 77,34 | 77,34 | 77,34 | 77,34 | 1,68% | - |
| 02.01.2026 | 76,06 | 76,06 | 76,06 | 76,06 | 0,13% | - |
| 30.12.2025 | 75,96 | 75,96 | 75,96 | 75,96 | 0,11% | - |
| 29.12.2025 | 75,88 | 75,88 | 75,88 | 75,88 | 0,80% | - |
| 23.12.2025 | 75,28 | 75,28 | 75,28 | 75,28 | -2,41% | - |
| 22.12.2025 | 77,14 | 77,14 | 77,14 | 77,14 | 0,42% | - |
| 19.12.2025 | 77,62 | 77,62 | 76,82 | 76,82 | 1,27% | 34,00 |
| 18.12.2025 | 75,86 | 75,86 | 75,86 | 75,86 | 0,32% | - |
| 17.12.2025 | 75,62 | 75,62 | 75,62 | 75,62 | -1,00% | - |
| 16.12.2025 | 75,48 | 76,38 | 75,48 | 76,38 | 0,71% | 50,00 |
| 15.12.2025 | 75,84 | 75,84 | 75,84 | 75,84 | -1,56% | - |
| 12.12.2025 | 74,76 | 77,04 | 74,76 | 77,04 | 5,97% | 11,00 |
| 11.12.2025 | 72,70 | 72,70 | 72,70 | 72,70 | -0,85% | - |
| 10.12.2025 | 73,32 | 73,32 | 73,32 | 73,32 | -0,65% | - |
| 09.12.2025 | 73,80 | 73,80 | 73,80 | 73,80 | -1,26% | - |
| 08.12.2025 | 75,46 | 75,46 | 74,74 | 74,74 | 0,00% | 27,00 |
| 05.12.2025 | 74,74 | 74,74 | 74,74 | 74,74 | 0,70% | - |
| 04.12.2025 | 74,22 | 74,22 | 74,22 | 74,22 | -0,67% | - |
| 03.12.2025 | 74,72 | 74,72 | 74,72 | 74,72 | -1,16% | - |
| 02.12.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -0,68% | - |
| 01.12.2025 | 76,12 | 76,12 | 76,12 | 76,12 | -0,63% | - |
| 28.11.2025 | 76,60 | 76,60 | 76,60 | 76,60 | -3,19% | - |
| 27.11.2025 | 78,90 | 79,12 | 78,90 | 79,12 | 1,38% | 377,00 |
| 26.11.2025 | 78,04 | 78,04 | 78,04 | 78,04 | 0,91% | - |
| 25.11.2025 | 77,34 | 77,34 | 77,34 | 77,34 | 0,49% | - |
| 24.11.2025 | 76,96 | 76,96 | 76,96 | 76,96 | 2,86% | - |
| 21.11.2025 | 74,82 | 74,82 | 74,82 | 74,82 | -0,51% | - |
| 20.11.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 1,16% | - |
| 19.11.2025 | 74,34 | 74,34 | 74,34 | 74,34 | 0,92% | - |
| 18.11.2025 | 73,66 | 73,66 | 73,66 | 73,66 | -4,88% | - |
| 17.11.2025 | 77,44 | 77,44 | 77,44 | 77,44 | -3,94% | - |
| 14.11.2025 | 80,62 | 80,62 | 80,62 | 80,62 | -0,37% | - |
| 13.11.2025 | 80,92 | 80,92 | 80,92 | 80,92 | -1,82% | - |
| 12.11.2025 | 82,42 | 82,42 | 82,42 | 82,42 | 1,10% | - |
| 11.11.2025 | 81,52 | 81,52 | 81,52 | 81,52 | -1,16% | - |
| 10.11.2025 | 82,54 | 82,54 | 82,48 | 82,48 | 0,00% | 24,00 |
| 07.11.2025 | 81,02 | 82,48 | 81,02 | 82,48 | -5,69% | 210,00 |
| 06.11.2025 | 87,46 | 87,46 | 87,46 | 87,46 | 1,96% | - |
| 05.11.2025 | 85,78 | 85,78 | 85,78 | 85,78 | -0,92% | - |
| 04.11.2025 | 86,58 | 86,58 | 86,58 | 86,58 | -2,32% | - |
| 03.11.2025 | 88,64 | 88,64 | 88,64 | 88,64 | -0,27% | - |
| 31.10.2025 | 88,88 | 88,88 | 88,88 | 88,88 | -0,83% | - |
| 30.10.2025 | 89,62 | 89,62 | 89,62 | 89,62 | -2,84% | - |
| 29.10.2025 | 92,50 | 92,50 | 92,24 | 92,24 | -0,17% | 10,00 |
| 28.10.2025 | 92,40 | 92,40 | 92,40 | 92,40 | -1,53% | - |