139,425€
-0,77%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 139,40 | 139,73 | 137,30 | 139,45 | -0,75% | - |
| 17.05.2024 | 140,50 | 140,50 | 140,50 | 140,50 | -3,24% | - |
| 16.05.2024 | 145,20 | 145,20 | 145,20 | 145,20 | 2,04% | - |
| 15.05.2024 | 142,30 | 142,30 | 142,30 | 142,30 | -2,33% | - |
| 14.05.2024 | 145,70 | 145,70 | 145,70 | 145,70 | 0,31% | - |
| 13.05.2024 | 145,25 | 145,25 | 145,25 | 145,25 | -0,21% | - |
| 10.05.2024 | 145,55 | 145,55 | 145,55 | 145,55 | 0,24% | - |
| 09.05.2024 | 145,20 | 145,20 | 145,20 | 145,20 | 1,40% | - |
| 08.05.2024 | 143,20 | 143,20 | 143,20 | 143,20 | 2,14% | - |
| 07.05.2024 | 140,20 | 140,20 | 140,20 | 140,20 | 1,12% | - |
| 06.05.2024 | 138,65 | 138,65 | 138,65 | 138,65 | 0,18% | - |
| 03.05.2024 | 138,40 | 138,40 | 138,40 | 138,40 | -1,21% | - |
| 02.05.2024 | 140,10 | 140,10 | 140,10 | 140,10 | -1,30% | - |
| 30.04.2024 | 141,95 | 141,95 | 141,95 | 141,95 | 1,68% | - |
| 29.04.2024 | 139,60 | 139,60 | 139,60 | 139,60 | -4,87% | - |
| 26.04.2024 | 146,75 | 146,75 | 146,75 | 146,75 | -1,68% | - |
| 25.04.2024 | 149,25 | 149,25 | 149,25 | 149,25 | -1,84% | - |
| 24.04.2024 | 152,05 | 152,05 | 152,05 | 152,05 | 1,88% | - |
| 23.04.2024 | 149,25 | 149,25 | 149,25 | 149,25 | -1,00% | - |
| 22.04.2024 | 149,00 | 151,00 | 149,00 | 150,75 | -0,03% | 60,00 |
| 19.04.2024 | 150,80 | 150,80 | 150,80 | 150,80 | 0,17% | - |
| 18.04.2024 | 150,55 | 150,55 | 150,55 | 150,55 | -0,46% | - |
| 17.04.2024 | 151,25 | 151,25 | 151,25 | 151,25 | -0,92% | - |
| 16.04.2024 | 152,65 | 152,65 | 152,65 | 152,65 | -0,42% | - |
| 15.04.2024 | 153,30 | 153,30 | 153,30 | 153,30 | -0,78% | - |
| 12.04.2024 | 154,50 | 154,50 | 154,50 | 154,50 | 0,36% | - |
| 11.04.2024 | 153,95 | 153,95 | 153,95 | 153,95 | 0,69% | - |
| 10.04.2024 | 152,90 | 152,90 | 152,90 | 152,90 | -2,46% | - |
| 09.04.2024 | 156,50 | 156,75 | 156,50 | 156,75 | 0,51% | 35,00 |
| 08.04.2024 | 155,95 | 155,95 | 155,95 | 155,95 | 0,58% | - |
| 05.04.2024 | 155,05 | 155,05 | 155,05 | 155,05 | 2,01% | - |
| 04.04.2024 | 150,00 | 152,00 | 150,00 | 152,00 | -5,41% | 20,00 |
| 03.04.2024 | 160,70 | 160,70 | 160,70 | 160,70 | -0,12% | - |
| 02.04.2024 | 160,90 | 160,90 | 160,90 | 160,90 | -0,53% | - |
| 28.03.2024 | 161,75 | 161,75 | 161,75 | 161,75 | 0,59% | - |
| 27.03.2024 | 160,80 | 160,80 | 160,80 | 160,80 | -1,20% | - |
| 26.03.2024 | 161,05 | 164,50 | 161,05 | 162,75 | -0,88% | 280,00 |
| 25.03.2024 | 165,10 | 165,10 | 164,20 | 164,20 | -0,24% | 200,00 |
| 22.03.2024 | 163,15 | 164,60 | 163,15 | 164,60 | 1,07% | 70,00 |
| 21.03.2024 | 162,85 | 162,85 | 162,85 | 162,85 | 3,76% | - |
| 20.03.2024 | 156,95 | 156,95 | 156,95 | 156,95 | -0,16% | - |
| 19.03.2024 | 157,20 | 157,20 | 157,20 | 157,20 | -0,41% | - |
| 18.03.2024 | 157,85 | 157,85 | 157,85 | 157,85 | 0,25% | - |
| 15.03.2024 | 157,45 | 157,45 | 157,45 | 157,45 | 0,77% | - |
| 14.03.2024 | 156,25 | 156,25 | 156,25 | 156,25 | -2,34% | - |
| 13.03.2024 | 160,00 | 160,00 | 160,00 | 160,00 | 2,83% | - |
| 12.03.2024 | 155,60 | 155,60 | 155,60 | 155,60 | -0,35% | - |
| 11.03.2024 | 156,15 | 156,15 | 156,15 | 156,15 | -0,22% | - |
| 08.03.2024 | 156,50 | 156,50 | 156,50 | 156,50 | 0,51% | - |
| 07.03.2024 | 155,70 | 155,70 | 155,70 | 155,70 | -1,39% | - |
| 06.03.2024 | 153,50 | 159,00 | 153,50 | 157,90 | 5,48% | 190,00 |
| 05.03.2024 | 149,70 | 149,70 | 149,70 | 149,70 | 0,94% | - |
| 04.03.2024 | 148,30 | 148,30 | 148,30 | 148,30 | -3,92% | - |
| 01.03.2024 | 138,80 | 154,35 | 138,80 | 154,35 | 11,93% | 25,00 |
| 29.02.2024 | 137,90 | 137,90 | 137,90 | 137,90 | 0,58% | - |
| 28.02.2024 | 137,10 | 137,10 | 137,10 | 137,10 | -1,54% | - |
| 27.02.2024 | 139,25 | 139,25 | 139,25 | 139,25 | -1,28% | - |
| 26.02.2024 | 141,05 | 141,05 | 141,05 | 141,05 | 0,50% | - |
| 23.02.2024 | 140,35 | 140,35 | 140,35 | 140,35 | 0,86% | - |
| 22.02.2024 | 139,15 | 139,15 | 139,15 | 139,15 | 0,14% | - |
| 21.02.2024 | 138,95 | 138,95 | 138,95 | 138,95 | -1,00% | - |
| 20.02.2024 | 140,35 | 140,35 | 140,35 | 140,35 | -0,11% | - |
| 19.02.2024 | 140,50 | 140,50 | 140,50 | 140,50 | 1,19% | - |
| 16.02.2024 | 138,85 | 138,85 | 138,85 | 138,85 | 1,17% | - |
| 15.02.2024 | 137,25 | 137,25 | 137,25 | 137,25 | 0,11% | - |
| 14.02.2024 | 137,10 | 137,10 | 137,10 | 137,10 | -2,07% | - |
| 13.02.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 1,16% | - |
| 12.02.2024 | 138,40 | 138,40 | 138,40 | 138,40 | -1,32% | - |
| 09.02.2024 | 140,25 | 140,25 | 140,25 | 140,25 | 0,47% | - |
| 08.02.2024 | 139,60 | 139,60 | 139,60 | 139,60 | -0,07% | - |
| 07.02.2024 | 139,70 | 139,70 | 139,70 | 139,70 | 0,43% | - |
| 06.02.2024 | 139,10 | 139,10 | 139,10 | 139,10 | -0,22% | - |
| 05.02.2024 | 139,40 | 139,40 | 139,40 | 139,40 | -1,38% | - |
| 02.02.2024 | 141,35 | 141,35 | 141,35 | 141,35 | 1,44% | - |
| 01.02.2024 | 139,35 | 139,35 | 139,35 | 139,35 | 0,76% | - |
| 31.01.2024 | 138,30 | 138,30 | 138,30 | 138,30 | 0,11% | - |
| 30.01.2024 | 138,15 | 138,15 | 138,15 | 138,15 | -1,32% | - |
| 29.01.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -0,28% | - |
| 26.01.2024 | 140,40 | 140,40 | 140,40 | 140,40 | -0,60% | - |
| 25.01.2024 | 141,25 | 141,25 | 141,25 | 141,25 | -0,98% | - |
| 24.01.2024 | 142,65 | 142,65 | 142,65 | 142,65 | 0,71% | - |
| 23.01.2024 | 141,65 | 141,65 | 141,65 | 141,65 | -1,22% | - |
| 22.01.2024 | 143,40 | 143,40 | 143,40 | 143,40 | 1,56% | - |
| 19.01.2024 | 141,20 | 141,20 | 141,20 | 141,20 | -1,57% | - |
| 18.01.2024 | 141,70 | 143,45 | 141,70 | 143,45 | 0,63% | 135,00 |
| 17.01.2024 | 142,55 | 142,55 | 142,55 | 142,55 | -2,53% | - |
| 16.01.2024 | 146,40 | 146,40 | 146,25 | 146,25 | -3,34% | 200,00 |
| 15.01.2024 | 151,30 | 151,30 | 151,30 | 151,30 | 0,03% | - |
| 12.01.2024 | 151,25 | 151,25 | 151,25 | 151,25 | -0,20% | - |
| 11.01.2024 | 151,55 | 151,55 | 151,55 | 151,55 | 0,87% | - |
| 10.01.2024 | 150,25 | 150,25 | 150,25 | 150,25 | -0,13% | - |
| 09.01.2024 | 150,45 | 150,45 | 150,45 | 150,45 | -0,56% | - |
| 08.01.2024 | 151,30 | 151,30 | 151,30 | 151,30 | 1,65% | - |
| 05.01.2024 | 149,75 | 149,75 | 148,65 | 148,85 | -1,42% | 720,00 |
| 04.01.2024 | 151,20 | 151,20 | 151,00 | 151,00 | -1,56% | 140,00 |
| 03.01.2024 | 153,40 | 153,40 | 153,40 | 153,40 | -2,57% | - |
| 02.01.2024 | 157,45 | 157,45 | 157,45 | 157,45 | 0,06% | - |
| 29.12.2023 | 157,35 | 157,35 | 157,35 | 157,35 | 0,35% | - |
| 28.12.2023 | 156,80 | 156,80 | 156,80 | 156,80 | 0,06% | - |
| 27.12.2023 | 156,70 | 156,70 | 156,70 | 156,70 | 1,65% | - |