82,890€
-5,23%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2025 | 90,66 | 90,66 | 90,66 | 90,66 | -0,70% | - |
| 04.09.2025 | 91,30 | 91,30 | 91,30 | 91,30 | 1,09% | - |
| 03.09.2025 | 90,32 | 90,32 | 90,32 | 90,32 | -2,99% | - |
| 02.09.2025 | 94,06 | 94,06 | 93,10 | 93,10 | -1,54% | 10,00 |
| 01.09.2025 | 94,56 | 94,56 | 94,56 | 94,56 | 0,04% | - |
| 29.08.2025 | 94,52 | 94,52 | 94,52 | 94,52 | -1,64% | - |
| 28.08.2025 | 93,88 | 96,80 | 93,88 | 96,10 | 3,13% | 320,00 |
| 27.08.2025 | 93,18 | 93,18 | 93,18 | 93,18 | -0,24% | - |
| 26.08.2025 | 93,40 | 93,40 | 93,40 | 93,40 | -0,93% | - |
| 25.08.2025 | 94,28 | 94,28 | 94,28 | 94,28 | -0,17% | - |
| 22.08.2025 | 92,02 | 94,44 | 92,02 | 94,44 | 1,01% | 50,00 |
| 21.08.2025 | 93,50 | 93,50 | 93,50 | 93,50 | -0,45% | - |
| 20.08.2025 | 93,92 | 93,92 | 93,92 | 93,92 | 2,96% | - |
| 19.08.2025 | 91,22 | 91,22 | 91,22 | 91,22 | -1,17% | - |
| 18.08.2025 | 92,30 | 92,30 | 92,30 | 92,30 | 0,22% | - |
| 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 |