83,900€
-1,04%
Echtzeit-Aktienkurs IMCD N.V.
Bid:
Ask:
Aktienkurse zur IMCD N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2026 | 89,16 | 89,16 | 89,16 | 89,16 | -2,17% | - |
| 08.04.2026 | 91,14 | 91,14 | 91,14 | 91,14 | 3,85% | - |
| 07.04.2026 | 87,76 | 87,76 | 87,76 | 87,76 | 1,98% | - |
| 02.04.2026 | 86,06 | 86,06 | 86,06 | 86,06 | -2,38% | - |
| 01.04.2026 | 88,16 | 88,16 | 88,16 | 88,16 | 0,41% | - |
| 31.03.2026 | 87,80 | 87,80 | 87,80 | 87,80 | 4,85% | - |
| 30.03.2026 | 83,74 | 83,74 | 83,74 | 83,74 | 2,22% | - |
| 27.03.2026 | 81,92 | 81,92 | 81,92 | 81,92 | -3,62% | - |
| 26.03.2026 | 78,16 | 85,00 | 78,16 | 85,00 | 10,08% | 30,00 |
| 25.03.2026 | 77,22 | 77,22 | 77,22 | 77,22 | -1,56% | - |
| 24.03.2026 | 72,90 | 78,44 | 72,90 | 78,44 | 15,12% | 100,00 |
| 23.03.2026 | 68,14 | 68,14 | 68,14 | 68,14 | -1,33% | - |
| 20.03.2026 | 69,06 | 69,06 | 69,06 | 69,06 | -3,39% | - |
| 19.03.2026 | 71,48 | 71,48 | 71,48 | 71,48 | -1,92% | - |
| 18.03.2026 | 72,88 | 72,88 | 72,88 | 72,88 | 0,50% | - |
| 17.03.2026 | 72,52 | 72,52 | 72,52 | 72,52 | -3,31% | - |
| 16.03.2026 | 75,00 | 75,00 | 75,00 | 75,00 | 1,54% | - |
| 13.03.2026 | 73,86 | 73,86 | 73,86 | 73,86 | 4,26% | - |
| 12.03.2026 | 70,84 | 70,84 | 70,84 | 70,84 | 1,69% | - |
| 11.03.2026 | 69,66 | 69,66 | 69,66 | 69,66 | -1,30% | - |
| 10.03.2026 | 70,58 | 70,58 | 70,58 | 70,58 | 1,52% | - |
| 09.03.2026 | 69,52 | 69,52 | 69,52 | 69,52 | -3,52% | - |
| 06.03.2026 | 72,06 | 72,06 | 72,06 | 72,06 | 2,01% | - |
| 05.03.2026 | 70,64 | 70,64 | 70,64 | 70,64 | -5,31% | - |
| 04.03.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,71% | - |
| 03.03.2026 | 75,90 | 75,90 | 75,90 | 75,90 | -4,17% | - |
| 02.03.2026 | 79,20 | 79,20 | 79,20 | 79,20 | 1,43% | - |
| 27.02.2026 | 78,08 | 78,08 | 78,08 | 78,08 | 1,32% | - |
| 26.02.2026 | 77,06 | 77,06 | 77,06 | 77,06 | -2,78% | - |
| 25.02.2026 | 79,26 | 79,26 | 79,26 | 79,26 | -1,69% | - |
| 24.02.2026 | 80,62 | 80,62 | 80,62 | 80,62 | -4,07% | - |
| 23.02.2026 | 84,04 | 84,04 | 84,04 | 84,04 | 0,62% | - |
| 20.02.2026 | 83,52 | 83,52 | 83,52 | 83,52 | -2,82% | - |
| 19.02.2026 | 83,42 | 85,94 | 83,42 | 85,94 | 9,48% | 10,00 |
| 18.02.2026 | 78,50 | 78,50 | 78,50 | 78,50 | -9,42% | - |
| 17.02.2026 | 86,66 | 86,66 | 86,66 | 86,66 | -4,01% | - |
| 16.02.2026 | 90,28 | 90,28 | 90,28 | 90,28 | -0,51% | - |
| 13.02.2026 | 90,74 | 90,74 | 90,74 | 90,74 | -2,99% | - |
| 12.02.2026 | 93,54 | 93,54 | 93,54 | 93,54 | 0,41% | - |
| 11.02.2026 | 93,86 | 93,86 | 93,16 | 93,16 | 9,91% | 38,00 |
| 10.02.2026 | 84,76 | 84,76 | 84,76 | 84,76 | -0,16% | - |
| 09.02.2026 | 84,90 | 84,90 | 84,90 | 84,90 | -2,66% | - |
| 06.02.2026 | 87,22 | 87,22 | 87,22 | 87,22 | 1,44% | - |
| 05.02.2026 | 85,98 | 85,98 | 85,98 | 85,98 | -0,35% | - |
| 04.02.2026 | 79,86 | 86,28 | 79,86 | 86,28 | 10,70% | 1,00 |
| 03.02.2026 | 77,94 | 77,94 | 77,94 | 77,94 | 1,06% | - |
| 02.02.2026 | 77,12 | 77,12 | 77,12 | 77,12 | -0,39% | - |
| 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 |