99,145€
3,25%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 96,76 | 100,05 | 95,32 | 99,21 | 3,32% | - |
| 27.08.2026 | 96,02 | 96,02 | 96,02 | 96,02 | 2,04% | - |
| 26.08.2026 | 94,10 | 94,10 | 94,10 | 94,10 | -1,96% | - |
| 25.08.2026 | 95,98 | 95,98 | 95,98 | 95,98 | 2,24% | - |
| 24.08.2026 | 93,88 | 93,88 | 93,88 | 93,88 | -0,17% | - |
| 21.08.2026 | 94,04 | 94,04 | 94,04 | 94,04 | -1,63% | - |
| 20.08.2026 | 95,60 | 95,60 | 95,60 | 95,60 | 1,44% | - |
| 19.08.2026 | 94,24 | 94,24 | 94,24 | 94,24 | -0,74% | - |
| 18.08.2026 | 94,94 | 94,94 | 94,94 | 94,94 | -1,66% | - |
| 17.08.2026 | 96,54 | 96,54 | 96,54 | 96,54 | 1,00% | - |
| 14.08.2026 | 95,58 | 95,58 | 95,58 | 95,58 | -0,69% | - |
| 13.08.2026 | 96,24 | 96,24 | 96,24 | 96,24 | -0,02% | - |
| 12.08.2026 | 96,26 | 96,26 | 96,26 | 96,26 | -0,87% | - |
| 11.08.2026 | 97,10 | 97,10 | 97,10 | 97,10 | -2,12% | - |
| 10.08.2026 | 99,20 | 99,20 | 99,20 | 99,20 | -0,06% | - |
| 07.08.2026 | 99,26 | 99,26 | 99,26 | 99,26 | 2,27% | - |
| 06.08.2026 | 97,06 | 97,06 | 97,06 | 97,06 | 1,10% | - |
| 05.08.2026 | 96,00 | 96,00 | 96,00 | 96,00 | 0,06% | - |
| 04.08.2026 | 95,94 | 95,94 | 95,94 | 95,94 | 2,76% | - |
| 03.08.2026 | 93,36 | 93,36 | 93,36 | 93,36 | -1,81% | - |
| 31.07.2026 | 95,08 | 95,08 | 95,08 | 95,08 | -1,88% | - |
| 30.07.2026 | 91,80 | 96,90 | 91,80 | 96,90 | 11,12% | 1,00 |
| 29.07.2026 | 87,20 | 87,20 | 87,20 | 87,20 | 0,72% | - |
| 28.07.2026 | 86,58 | 86,58 | 86,58 | 86,58 | -1,19% | - |
| 27.07.2026 | 86,90 | 87,62 | 86,90 | 87,62 | -0,52% | 200,00 |
| 24.07.2026 | 88,08 | 88,08 | 88,08 | 88,08 | 0,14% | - |
| 23.07.2026 | 87,96 | 87,96 | 87,96 | 87,96 | 1,50% | - |
| 22.07.2026 | 86,66 | 86,66 | 86,66 | 86,66 | -0,41% | - |
| 21.07.2026 | 87,02 | 87,02 | 87,02 | 87,02 | 0,16% | - |
| 20.07.2026 | 86,88 | 86,88 | 86,88 | 86,88 | -4,28% | - |
| 17.07.2026 | 90,76 | 90,76 | 90,76 | 90,76 | -0,46% | - |
| 16.07.2026 | 91,18 | 91,18 | 91,18 | 91,18 | 1,06% | - |
| 15.07.2026 | 90,22 | 90,22 | 90,22 | 90,22 | 5,55% | - |
| 14.07.2026 | 85,48 | 85,48 | 85,48 | 85,48 | 1,50% | - |
| 13.07.2026 | 84,22 | 84,22 | 84,22 | 84,22 | 2,76% | - |
| 10.07.2026 | 81,96 | 81,96 | 81,96 | 81,96 | 0,05% | - |
| 09.07.2026 | 81,92 | 81,92 | 81,92 | 81,92 | 0,39% | - |
| 08.07.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -2,39% | - |
| 07.07.2026 | 83,60 | 83,60 | 83,60 | 83,60 | 1,63% | - |
| 06.07.2026 | 82,26 | 82,26 | 82,26 | 82,26 | 2,26% | - |
| 03.07.2026 | 80,44 | 80,44 | 80,44 | 80,44 | 2,42% | - |
| 02.07.2026 | 78,54 | 78,54 | 78,54 | 78,54 | 0,93% | - |
| 01.07.2026 | 77,82 | 77,82 | 77,82 | 77,82 | -0,10% | - |
| 30.06.2026 | 77,90 | 77,90 | 77,90 | 77,90 | -1,39% | - |
| 29.06.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -1,18% | - |
| 26.06.2026 | 79,94 | 79,94 | 79,94 | 79,94 | -0,97% | - |
| 25.06.2026 | 80,72 | 80,72 | 80,72 | 80,72 | 2,62% | - |
| 24.06.2026 | 78,66 | 78,66 | 78,66 | 78,66 | -2,36% | - |
| 23.06.2026 | 80,56 | 80,56 | 80,56 | 80,56 | -2,28% | - |
| 22.06.2026 | 82,66 | 82,66 | 82,44 | 82,44 | -0,27% | 36,00 |
| 19.06.2026 | 82,66 | 82,66 | 82,66 | 82,66 | -2,78% | - |
| 18.06.2026 | 85,02 | 85,02 | 85,02 | 85,02 | 0,28% | - |
| 17.06.2026 | 84,78 | 84,78 | 84,78 | 84,78 | -3,11% | - |
| 16.06.2026 | 87,50 | 87,50 | 87,50 | 87,50 | -0,91% | - |
| 15.06.2026 | 88,30 | 88,30 | 88,30 | 88,30 | 1,15% | - |
| 12.06.2026 | 87,30 | 87,30 | 87,30 | 87,30 | 0,46% | - |
| 11.06.2026 | 86,90 | 86,90 | 86,90 | 86,90 | 0,44% | - |
| 10.06.2026 | 86,52 | 86,52 | 86,52 | 86,52 | 0,72% | - |
| 09.06.2026 | 85,90 | 85,90 | 85,90 | 85,90 | -0,92% | - |
| 08.06.2026 | 86,70 | 86,70 | 86,70 | 86,70 | -0,46% | - |
| 05.06.2026 | 87,10 | 87,10 | 87,10 | 87,10 | 0,07% | - |
| 04.06.2026 | 87,04 | 87,04 | 87,04 | 87,04 | -1,63% | - |
| 03.06.2026 | 88,48 | 88,48 | 88,48 | 88,48 | -1,05% | - |
| 02.06.2026 | 89,42 | 89,42 | 89,42 | 89,42 | 2,71% | - |
| 01.06.2026 | 87,06 | 87,06 | 87,06 | 87,06 | -0,32% | - |
| 29.05.2026 | 87,34 | 87,34 | 87,34 | 87,34 | -0,52% | - |
| 28.05.2026 | 87,80 | 87,80 | 87,80 | 87,80 | -1,35% | - |
| 27.05.2026 | 89,00 | 89,00 | 89,00 | 89,00 | -1,16% | - |
| 26.05.2026 | 90,04 | 90,04 | 90,04 | 90,04 | 0,09% | - |
| 25.05.2026 | 89,86 | 89,96 | 89,86 | 89,96 | -2,22% | 157,00 |
| 22.05.2026 | 92,00 | 92,00 | 92,00 | 92,00 | 2,31% | - |
| 21.05.2026 | 89,92 | 89,92 | 89,92 | 89,92 | -1,10% | - |
| 20.05.2026 | 90,92 | 90,92 | 90,92 | 90,92 | -3,71% | - |
| 19.05.2026 | 94,42 | 94,42 | 94,42 | 94,42 | -0,19% | - |
| 18.05.2026 | 94,60 | 94,60 | 94,60 | 94,60 | -0,38% | - |
| 15.05.2026 | 94,96 | 94,96 | 94,96 | 94,96 | -1,94% | - |
| 14.05.2026 | 96,84 | 96,84 | 96,84 | 96,84 | 1,59% | - |
| 13.05.2026 | 95,32 | 95,32 | 95,32 | 95,32 | -1,35% | - |
| 12.05.2026 | 95,62 | 96,62 | 95,62 | 96,62 | 3,40% | 100,00 |
| 11.05.2026 | 93,44 | 93,44 | 93,44 | 93,44 | -1,21% | - |
| 08.05.2026 | 94,58 | 94,58 | 94,58 | 94,58 | -1,87% | - |
| 07.05.2026 | 96,38 | 96,38 | 96,38 | 96,38 | 0,12% | - |
| 06.05.2026 | 98,62 | 98,62 | 96,26 | 96,26 | -5,07% | 40,00 |
| 05.05.2026 | 101,40 | 101,40 | 101,40 | 101,40 | 2,78% | - |
| 04.05.2026 | 98,66 | 98,66 | 98,66 | 98,66 | -3,75% | - |
| 30.04.2026 | 103,65 | 103,65 | 102,50 | 102,50 | 6,59% | 1,00 |
| 29.04.2026 | 96,16 | 96,16 | 96,16 | 96,16 | -0,48% | - |
| 28.04.2026 | 96,62 | 96,62 | 96,62 | 96,62 | 1,77% | - |
| 27.04.2026 | 94,94 | 94,94 | 94,94 | 94,94 | 0,64% | - |
| 24.04.2026 | 94,34 | 94,34 | 94,34 | 94,34 | -0,59% | - |
| 23.04.2026 | 94,90 | 94,90 | 94,90 | 94,90 | 0,27% | - |
| 22.04.2026 | 94,64 | 94,64 | 94,64 | 94,64 | 1,65% | - |
| 21.04.2026 | 93,10 | 93,10 | 93,10 | 93,10 | -0,94% | - |
| 20.04.2026 | 93,98 | 93,98 | 93,98 | 93,98 | -3,05% | - |
| 17.04.2026 | 96,94 | 96,94 | 96,94 | 96,94 | 6,06% | - |
| 16.04.2026 | 91,40 | 91,40 | 91,40 | 91,40 | 1,76% | - |
| 15.04.2026 | 89,82 | 89,82 | 89,82 | 89,82 | -0,27% | - |
| 14.04.2026 | 90,06 | 90,06 | 90,06 | 90,06 | -0,55% | - |
| 13.04.2026 | 90,56 | 90,56 | 90,56 | 90,56 | -0,22% | - |
| 10.04.2026 | 90,76 | 90,76 | 90,76 | 90,76 | 1,79% | - |