139,225€
0,96%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 138,45 | 138,45 | 138,45 | 138,45 | 0,40% | - |
| 20.12.2024 | 137,90 | 137,90 | 137,90 | 137,90 | -1,71% | - |
| 19.12.2024 | 142,45 | 142,45 | 140,30 | 140,30 | -1,20% | 15,00 |
| 18.12.2024 | 142,00 | 142,00 | 142,00 | 142,00 | -1,39% | - |
| 17.12.2024 | 144,00 | 144,00 | 144,00 | 144,00 | -0,38% | - |
| 16.12.2024 | 145,50 | 145,50 | 144,55 | 144,55 | -1,26% | 38,00 |
| 13.12.2024 | 146,40 | 146,40 | 146,40 | 146,40 | -0,61% | - |
| 12.12.2024 | 147,30 | 147,30 | 147,30 | 147,30 | 2,11% | - |
| 11.12.2024 | 144,25 | 144,25 | 144,25 | 144,25 | -0,35% | - |
| 10.12.2024 | 144,75 | 144,75 | 144,75 | 144,75 | -0,34% | - |
| 09.12.2024 | 145,25 | 145,25 | 145,25 | 145,25 | 3,79% | - |
| 06.12.2024 | 139,95 | 139,95 | 139,95 | 139,95 | -0,04% | - |
| 05.12.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -0,46% | - |
| 04.12.2024 | 140,65 | 140,65 | 140,65 | 140,65 | 0,68% | - |
| 03.12.2024 | 139,70 | 139,70 | 139,70 | 139,70 | -0,21% | - |
| 02.12.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 0,11% | - |
| 29.11.2024 | 139,85 | 139,85 | 139,85 | 139,85 | 1,45% | - |
| 28.11.2024 | 137,85 | 137,85 | 137,85 | 137,85 | 0,44% | - |
| 27.11.2024 | 137,25 | 137,25 | 137,25 | 137,25 | -0,80% | 300,00 |
| 26.11.2024 | 138,35 | 138,35 | 138,35 | 138,35 | -1,25% | - |
| 25.11.2024 | 138,45 | 140,10 | 138,45 | 140,10 | 3,55% | 98,00 |
| 22.11.2024 | 135,30 | 135,30 | 135,30 | 135,30 | -1,85% | - |
| 21.11.2024 | 138,00 | 138,13 | 135,95 | 137,85 | 0,69% | - |
| 20.11.2024 | 136,90 | 136,90 | 136,90 | 136,90 | -0,36% | - |
| 19.11.2024 | 137,40 | 137,40 | 137,40 | 137,40 | -1,86% | - |
| 18.11.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -1,55% | - |
| 15.11.2024 | 142,20 | 142,20 | 142,20 | 142,20 | 1,21% | - |
| 14.11.2024 | 140,50 | 140,50 | 140,50 | 140,50 | -2,90% | - |
| 13.11.2024 | 144,70 | 144,70 | 144,70 | 144,70 | -0,55% | 40,00 |
| 12.11.2024 | 151,60 | 151,60 | 145,00 | 145,50 | -3,39% | 200,00 |
| 11.11.2024 | 150,60 | 150,60 | 150,60 | 150,60 | 5,94% | 300,00 |
| 08.11.2024 | 142,15 | 142,15 | 142,15 | 142,15 | 0,28% | - |
| 07.11.2024 | 141,75 | 141,75 | 141,75 | 141,75 | -2,61% | - |
| 06.11.2024 | 143,15 | 145,55 | 143,15 | 145,55 | 1,61% | 70,00 |
| 05.11.2024 | 143,25 | 143,25 | 143,25 | 143,25 | -0,80% | - |
| 04.11.2024 | 144,40 | 144,40 | 144,40 | 144,40 | 0,38% | - |
| 01.11.2024 | 143,85 | 143,85 | 143,85 | 143,85 | -1,84% | - |
| 31.10.2024 | 146,55 | 146,55 | 146,55 | 146,55 | -0,95% | - |
| 30.10.2024 | 147,95 | 147,95 | 147,95 | 147,95 | -1,33% | - |
| 29.10.2024 | 149,95 | 149,95 | 149,95 | 149,95 | 1,66% | - |
| 28.10.2024 | 147,50 | 147,50 | 147,50 | 147,50 | 0,48% | - |
| 25.10.2024 | 146,80 | 146,80 | 146,80 | 146,80 | 0,44% | - |
| 24.10.2024 | 146,15 | 146,15 | 146,15 | 146,15 | -0,65% | - |
| 23.10.2024 | 147,10 | 147,10 | 147,10 | 147,10 | -2,68% | - |
| 22.10.2024 | 151,15 | 151,15 | 151,15 | 151,15 | 0,93% | - |
| 21.10.2024 | 149,75 | 149,75 | 149,75 | 149,75 | 0,13% | - |
| 18.10.2024 | 149,55 | 149,55 | 149,55 | 149,55 | -0,27% | - |
| 17.10.2024 | 149,95 | 149,95 | 149,95 | 149,95 | -1,28% | - |
| 16.10.2024 | 151,90 | 151,90 | 151,90 | 151,90 | 1,03% | - |
| 15.10.2024 | 150,35 | 150,35 | 150,35 | 150,35 | -0,17% | - |
| 14.10.2024 | 150,60 | 150,60 | 150,60 | 150,60 | 0,63% | - |
| 11.10.2024 | 149,65 | 149,65 | 149,65 | 149,65 | -1,29% | - |
| 10.10.2024 | 150,45 | 151,60 | 150,45 | 151,60 | 1,54% | 40,00 |
| 09.10.2024 | 149,30 | 149,30 | 149,30 | 149,30 | 0,47% | - |
| 08.10.2024 | 148,60 | 148,60 | 148,60 | 148,60 | -0,77% | - |
| 07.10.2024 | 149,75 | 149,75 | 149,75 | 149,75 | -0,79% | - |
| 04.10.2024 | 150,95 | 150,95 | 150,95 | 150,95 | -1,69% | - |
| 03.10.2024 | 153,55 | 153,55 | 153,55 | 153,55 | -0,23% | - |
| 02.10.2024 | 153,90 | 153,90 | 153,90 | 153,90 | 0,23% | - |
| 01.10.2024 | 153,55 | 153,55 | 153,55 | 153,55 | -1,35% | - |
| 30.09.2024 | 155,65 | 155,65 | 155,65 | 155,65 | 2,47% | - |
| 27.09.2024 | 151,90 | 151,90 | 151,90 | 151,90 | 1,03% | - |
| 26.09.2024 | 150,35 | 150,35 | 150,35 | 150,35 | 0,20% | - |
| 25.09.2024 | 150,05 | 150,05 | 150,05 | 150,05 | -1,67% | - |
| 24.09.2024 | 148,90 | 152,60 | 148,90 | 152,60 | 1,60% | 28,00 |
| 23.09.2024 | 150,20 | 150,20 | 150,20 | 150,20 | -1,89% | - |
| 20.09.2024 | 153,10 | 153,10 | 153,10 | 153,10 | 1,09% | - |
| 19.09.2024 | 151,45 | 151,45 | 151,45 | 151,45 | -2,23% | - |
| 18.09.2024 | 154,90 | 154,90 | 154,90 | 154,90 | -1,78% | - |
| 17.09.2024 | 153,65 | 157,70 | 153,65 | 157,70 | 0,32% | 40,00 |
| 16.09.2024 | 154,75 | 157,20 | 154,75 | 157,20 | 2,81% | 100,00 |
| 13.09.2024 | 152,90 | 152,90 | 152,90 | 152,90 | 2,21% | - |
| 12.09.2024 | 149,60 | 149,60 | 149,60 | 149,60 | -1,84% | - |
| 11.09.2024 | 147,90 | 152,40 | 147,90 | 152,40 | 2,01% | 50,00 |
| 10.09.2024 | 149,40 | 149,40 | 149,40 | 149,40 | 3,25% | - |
| 09.09.2024 | 144,70 | 144,70 | 144,70 | 144,70 | -2,79% | - |
| 06.09.2024 | 146,65 | 148,85 | 146,65 | 148,85 | -0,23% | 30,00 |
| 05.09.2024 | 149,20 | 149,20 | 149,20 | 149,20 | -0,03% | - |
| 04.09.2024 | 149,25 | 149,25 | 149,25 | 149,25 | -1,52% | - |
| 03.09.2024 | 148,60 | 152,30 | 148,60 | 151,55 | 3,10% | 579,00 |
| 02.09.2024 | 145,60 | 147,00 | 145,60 | 147,00 | 1,62% | 15,00 |
| 30.08.2024 | 144,65 | 144,65 | 144,65 | 144,65 | 1,40% | - |
| 29.08.2024 | 142,65 | 142,65 | 142,65 | 142,65 | 0,96% | - |
| 28.08.2024 | 141,30 | 141,30 | 141,30 | 141,30 | 0,82% | - |
| 27.08.2024 | 140,15 | 140,15 | 140,15 | 140,15 | 0,54% | - |
| 26.08.2024 | 139,40 | 139,40 | 139,40 | 139,40 | -0,36% | - |
| 23.08.2024 | 139,90 | 139,90 | 139,90 | 139,90 | 0,47% | - |
| 22.08.2024 | 139,25 | 139,25 | 139,25 | 139,25 | 1,35% | - |
| 21.08.2024 | 137,40 | 137,40 | 137,40 | 137,40 | -0,94% | - |
| 20.08.2024 | 138,70 | 138,70 | 138,70 | 138,70 | 1,57% | - |
| 19.08.2024 | 136,55 | 136,55 | 136,55 | 136,55 | -1,27% | - |
| 16.08.2024 | 138,30 | 138,30 | 138,30 | 138,30 | 1,73% | - |
| 15.08.2024 | 135,95 | 135,95 | 135,95 | 135,95 | 0,15% | - |
| 14.08.2024 | 135,75 | 135,75 | 135,75 | 135,75 | -1,59% | - |
| 13.08.2024 | 136,30 | 137,95 | 136,30 | 137,95 | 0,69% | 70,00 |
| 12.08.2024 | 137,00 | 137,00 | 137,00 | 137,00 | -0,65% | - |
| 09.08.2024 | 137,90 | 137,90 | 137,90 | 137,90 | -1,29% | - |
| 08.08.2024 | 139,70 | 139,70 | 139,70 | 139,70 | 3,18% | - |
| 07.08.2024 | 135,40 | 135,40 | 135,40 | 135,40 | -1,56% | - |
| 06.08.2024 | 137,55 | 137,55 | 137,55 | 137,55 | 1,66% | - |