78,780€
0,72%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.10.2025 | 93,84 | 93,84 | 93,84 | 93,84 | 0,71% | - |
| 24.10.2025 | 93,18 | 93,18 | 93,18 | 93,18 | -0,17% | - |
| 23.10.2025 | 93,34 | 93,34 | 93,34 | 93,34 | 0,47% | - |
| 22.10.2025 | 92,90 | 92,90 | 92,90 | 92,90 | -2,46% | - |
| 21.10.2025 | 91,50 | 95,24 | 91,50 | 95,24 | 7,18% | 30,00 |
| 20.10.2025 | 88,86 | 88,86 | 88,86 | 88,86 | 0,43% | - |
| 17.10.2025 | 88,48 | 88,48 | 88,48 | 88,48 | 1,40% | - |
| 16.10.2025 | 87,26 | 87,26 | 87,26 | 87,26 | 0,05% | - |
| 15.10.2025 | 87,22 | 87,22 | 87,22 | 87,22 | -0,93% | - |
| 14.10.2025 | 88,04 | 88,04 | 88,04 | 88,04 | 1,48% | - |
| 13.10.2025 | 86,76 | 86,76 | 86,76 | 86,76 | -3,45% | - |
| 10.10.2025 | 89,86 | 89,86 | 89,86 | 89,86 | -3,02% | - |
| 09.10.2025 | 90,26 | 92,66 | 90,26 | 92,66 | 2,05% | 16,00 |
| 08.10.2025 | 90,80 | 90,80 | 90,80 | 90,80 | -0,53% | - |
| 07.10.2025 | 91,02 | 91,28 | 91,02 | 91,28 | -0,54% | 15,00 |
| 06.10.2025 | 91,78 | 91,78 | 91,78 | 91,78 | 1,96% | - |
| 03.10.2025 | 90,02 | 90,02 | 90,02 | 90,02 | -1,42% | - |
| 02.10.2025 | 88,94 | 91,32 | 88,94 | 91,32 | 5,21% | 100,00 |
| 01.10.2025 | 86,80 | 86,80 | 86,80 | 86,80 | 0,09% | - |
| 30.09.2025 | 86,72 | 86,72 | 86,72 | 86,72 | 0,32% | - |
| 29.09.2025 | 86,44 | 86,44 | 86,44 | 86,44 | -1,14% | - |
| 26.09.2025 | 87,44 | 87,44 | 87,44 | 87,44 | -2,84% | - |
| 25.09.2025 | 90,04 | 90,04 | 90,00 | 90,00 | -1,60% | 12,00 |
| 24.09.2025 | 91,46 | 91,46 | 91,46 | 91,46 | 1,17% | - |
| 23.09.2025 | 90,40 | 90,40 | 90,40 | 90,40 | -1,29% | - |
| 22.09.2025 | 91,58 | 91,58 | 91,58 | 91,58 | -0,33% | - |
| 19.09.2025 | 91,88 | 91,88 | 91,88 | 91,88 | 1,06% | - |
| 18.09.2025 | 90,92 | 90,92 | 90,92 | 90,92 | -0,55% | - |
| 17.09.2025 | 91,42 | 91,42 | 91,42 | 91,42 | 0,64% | - |
| 16.09.2025 | 90,84 | 90,84 | 90,84 | 90,84 | -0,39% | - |
| 15.09.2025 | 90,44 | 91,20 | 90,44 | 91,20 | 0,31% | 150,00 |
| 12.09.2025 | 90,92 | 90,92 | 90,92 | 90,92 | -0,79% | - |
| 11.09.2025 | 92,28 | 92,50 | 90,20 | 91,64 | -1,67% | - |
| 10.09.2025 | 93,20 | 93,20 | 93,20 | 93,20 | -0,19% | - |
| 09.09.2025 | 93,82 | 94,06 | 92,42 | 93,38 | 0,53% | 100,00 |
| 08.09.2025 | 92,82 | 93,81 | 90,90 | 92,89 | 2,46% | - |