28,670€
0,24%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 28,69 | 28,92 | 28,67 | 28,67 | 0,24% | - |
| 02.07.2025 | 28,20 | 28,72 | 28,10 | 28,60 | 2,14% | 107.298,00 |
| 01.07.2025 | 27,86 | 28,08 | 27,70 | 28,00 | 0,21% | 60.701,00 |
| 30.06.2025 | 28,56 | 28,58 | 27,94 | 27,94 | -1,90% | 68.578,00 |
| 27.06.2025 | 28,18 | 28,62 | 28,18 | 28,48 | 2,01% | 53.417,00 |
| 26.06.2025 | 27,70 | 28,00 | 27,52 | 27,92 | 0,87% | 54.285,00 |
| 25.06.2025 | 27,78 | 27,90 | 27,62 | 27,68 | -0,14% | 40.984,00 |
| 24.06.2025 | 27,90 | 28,46 | 27,72 | 27,72 | 1,61% | 98.522,00 |
| 23.06.2025 | 26,70 | 27,54 | 26,70 | 27,28 | 1,56% | 50.789,00 |
| 20.06.2025 | 28,30 | 28,32 | 26,60 | 26,86 | -4,41% | 199.391,00 |
| 19.06.2025 | 27,96 | 28,20 | 27,90 | 28,10 | -0,57% | 36.287,00 |
| 18.06.2025 | 28,64 | 28,72 | 28,14 | 28,26 | -1,40% | 97.008,00 |
| 17.06.2025 | 28,86 | 28,98 | 28,62 | 28,66 | -1,65% | 33.700,00 |
| 16.06.2025 | 28,80 | 29,14 | 28,74 | 29,14 | 1,46% | 35.395,00 |
| 13.06.2025 | 28,80 | 29,12 | 28,72 | 28,72 | -1,64% | 42.969,00 |
| 12.06.2025 | 29,58 | 29,58 | 28,92 | 29,20 | -1,68% | 46.381,00 |
| 11.06.2025 | 29,80 | 30,08 | 29,60 | 29,70 | -0,34% | 65.473,00 |
| 10.06.2025 | 29,34 | 30,02 | 29,32 | 29,80 | 2,12% | 86.446,00 |
| 09.06.2025 | 28,98 | 29,34 | 28,98 | 29,18 | 1,04% | 37.657,00 |
| 06.06.2025 | 28,90 | 29,08 | 28,88 | 28,88 | -0,35% | 26.904,00 |
| 05.06.2025 | 28,80 | 29,12 | 28,74 | 28,98 | 0,69% | 34.550,00 |
| 04.06.2025 | 28,52 | 28,90 | 28,52 | 28,78 | 0,91% | 59.210,00 |
| 03.06.2025 | 28,54 | 28,58 | 28,30 | 28,52 | -0,83% | 49.407,00 |
| 02.06.2025 | 29,10 | 29,16 | 28,46 | 28,76 | -2,18% | 47.771,00 |
| 30.05.2025 | 29,28 | 29,48 | 29,12 | 29,40 | 0,68% | 72.462,00 |
| 29.05.2025 | 29,50 | 29,70 | 29,20 | 29,20 | -0,27% | 24.670,00 |
| 28.05.2025 | 29,28 | 29,38 | 29,04 | 29,28 | 0,00% | 29.690,00 |
| 27.05.2025 | 28,90 | 29,30 | 28,72 | 29,28 | 0,97% | 37.395,00 |
| 26.05.2025 | 28,96 | 29,12 | 28,88 | 29,00 | 1,61% | 23.387,00 |
| 23.05.2025 | 28,90 | 29,08 | 27,94 | 28,54 | -1,59% | 83.177,00 |
| 22.05.2025 | 29,36 | 29,58 | 28,32 | 29,00 | -2,03% | 101.899,00 |
| 21.05.2025 | 29,72 | 29,76 | 29,30 | 29,60 | -0,40% | 48.845,00 |
| 20.05.2025 | 29,42 | 29,76 | 28,94 | 29,72 | -2,56% | 121.145,00 |
| 19.05.2025 | 30,32 | 30,58 | 30,06 | 30,50 | 0,39% | 114.467,00 |
| 16.05.2025 | 29,92 | 30,38 | 29,76 | 30,38 | 1,47% | 54.798,00 |
| 15.05.2025 | 30,10 | 30,20 | 29,80 | 29,94 | -1,19% | 32.788,00 |
| 14.05.2025 | 30,56 | 30,70 | 30,14 | 30,30 | -0,98% | 51.718,00 |
| 13.05.2025 | 30,52 | 30,82 | 30,44 | 30,60 | 0,59% | 49.710,00 |
| 12.05.2025 | 30,68 | 31,28 | 30,12 | 30,42 | 0,33% | 106.276,00 |
| 09.05.2025 | 30,18 | 30,50 | 30,14 | 30,32 | 1,07% | 46.523,00 |
| 08.05.2025 | 29,88 | 30,18 | 29,66 | 30,00 | 0,67% | 36.811,00 |
| 07.05.2025 | 29,72 | 30,20 | 29,60 | 29,80 | 0,13% | 84.121,00 |
| 06.05.2025 | 30,16 | 30,32 | 29,54 | 29,76 | -1,26% | 49.259,00 |
| 05.05.2025 | 30,10 | 30,24 | 29,94 | 30,14 | 0,53% | 37.387,00 |
| 02.05.2025 | 29,60 | 30,14 | 29,42 | 29,98 | 2,39% | 54.495,00 |
| 30.04.2025 | 29,10 | 29,46 | 28,90 | 29,28 | 0,62% | 42.078,00 |
| 29.04.2025 | 28,00 | 29,88 | 27,86 | 29,10 | 0,97% | 100.916,00 |
| 28.04.2025 | 29,10 | 29,18 | 28,78 | 28,82 | -0,62% | 44.285,00 |
| 25.04.2025 | 28,98 | 29,16 | 28,72 | 29,00 | 0,69% | 45.410,00 |
| 24.04.2025 | 28,42 | 29,06 | 28,16 | 28,80 | 1,77% | 60.486,00 |
| 23.04.2025 | 28,90 | 29,00 | 28,30 | 28,30 | -0,14% | 97.200,00 |
| 22.04.2025 | 29,06 | 29,10 | 28,22 | 28,34 | -1,39% | 98.935,00 |
| 17.04.2025 | 29,04 | 29,26 | 28,60 | 28,74 | -1,03% | 44.946,00 |
| 16.04.2025 | 28,50 | 29,26 | 28,46 | 29,04 | 0,83% | 60.403,00 |
| 15.04.2025 | 28,10 | 28,92 | 28,10 | 28,80 | 2,27% | 70.574,00 |
| 14.04.2025 | 27,78 | 28,36 | 27,50 | 28,16 | 4,45% | 89.462,00 |
| 11.04.2025 | 27,12 | 27,22 | 26,36 | 26,96 | 0,60% | 75.241,00 |
| 10.04.2025 | 28,12 | 28,34 | 26,66 | 26,80 | 1,21% | 118.894,00 |
| 09.04.2025 | 26,34 | 26,98 | 26,28 | 26,48 | -2,22% | 58.103,00 |
| 08.04.2025 | 27,56 | 27,66 | 26,72 | 27,08 | 0,52% | 89.218,00 |
| 07.04.2025 | 26,46 | 27,84 | 25,42 | 26,94 | -1,54% | 206.541,00 |
| 04.04.2025 | 28,32 | 28,62 | 26,86 | 27,36 | -4,54% | 126.548,00 |
| 03.04.2025 | 28,58 | 29,30 | 28,32 | 28,66 | -3,11% | 95.007,00 |
| 02.04.2025 | 29,42 | 29,62 | 29,22 | 29,58 | -0,74% | 62.690,00 |
| 01.04.2025 | 29,96 | 30,06 | 29,66 | 29,80 | -0,47% | 48.606,00 |
| 31.03.2025 | 30,70 | 30,76 | 29,92 | 29,94 | -4,35% | 96.386,00 |
| 28.03.2025 | 31,60 | 31,92 | 31,02 | 31,30 | -1,57% | 67.561,00 |
| 27.03.2025 | 31,88 | 32,06 | 31,46 | 31,80 | -1,43% | 93.909,00 |
| 26.03.2025 | 31,96 | 32,26 | 31,82 | 32,26 | 1,32% | 94.797,00 |
| 25.03.2025 | 31,86 | 32,18 | 31,66 | 31,84 | 0,57% | 96.847,00 |
| 24.03.2025 | 32,56 | 32,62 | 31,66 | 31,66 | -1,25% | 54.513,00 |
| 21.03.2025 | 31,88 | 32,14 | 31,70 | 32,06 | -0,50% | 101.998,00 |
| 20.03.2025 | 32,56 | 32,80 | 31,98 | 32,22 | -1,41% | 43.395,00 |
| 19.03.2025 | 32,92 | 33,04 | 32,56 | 32,68 | -1,45% | 29.782,00 |
| 18.03.2025 | 32,82 | 33,32 | 32,72 | 33,16 | 1,91% | 57.149,00 |
| 17.03.2025 | 32,52 | 33,06 | 32,32 | 32,54 | 1,31% | 60.550,00 |
| 14.03.2025 | 31,38 | 32,38 | 31,28 | 32,12 | 1,01% | 42.102,00 |
| 13.03.2025 | 31,68 | 32,22 | 31,50 | 31,80 | 0,57% | 54.177,00 |
| 12.03.2025 | 32,30 | 32,44 | 31,42 | 31,62 | -1,31% | 61.802,00 |
| 11.03.2025 | 32,02 | 32,44 | 31,52 | 32,04 | 0,00% | 80.244,00 |
| 10.03.2025 | 32,84 | 33,04 | 31,80 | 32,04 | -2,32% | 89.022,00 |
| 07.03.2025 | 34,16 | 34,54 | 32,80 | 32,80 | -4,15% | 128.511,00 |
| 06.03.2025 | 31,56 | 34,22 | 31,56 | 34,22 | 10,89% | 293.905,00 |
| 05.03.2025 | 29,92 | 31,30 | 29,90 | 30,86 | 5,40% | 103.102,00 |
| 04.03.2025 | 30,60 | 30,60 | 29,16 | 29,28 | -5,67% | 108.966,00 |
| 03.03.2025 | 31,14 | 31,46 | 30,74 | 31,04 | -0,39% | 73.406,00 |
| 28.02.2025 | 30,36 | 31,16 | 30,36 | 31,16 | 1,56% | 76.267,00 |
| 27.02.2025 | 30,74 | 30,80 | 30,26 | 30,68 | 0,00% | 59.772,00 |
| 26.02.2025 | 31,10 | 31,32 | 30,32 | 30,68 | -0,52% | 88.763,00 |
| 25.02.2025 | 30,56 | 31,30 | 30,36 | 30,84 | 0,19% | 90.576,00 |
| 24.02.2025 | 31,00 | 31,42 | 30,70 | 30,78 | -0,71% | 104.526,00 |
| 21.02.2025 | 30,84 | 31,76 | 30,60 | 31,00 | 3,61% | 218.150,00 |
| 20.02.2025 | 29,46 | 30,78 | 29,44 | 29,92 | 6,48% | 344.453,00 |
| 19.02.2025 | 28,14 | 28,40 | 27,32 | 28,10 | -0,07% | 415.157,00 |
| 18.02.2025 | 28,40 | 28,50 | 27,56 | 28,12 | -0,92% | 176.964,00 |
| 17.02.2025 | 28,94 | 29,08 | 28,38 | 28,38 | -1,53% | 94.936,00 |
| 14.02.2025 | 28,54 | 29,16 | 28,52 | 28,82 | 0,70% | 125.139,00 |
| 13.02.2025 | 28,30 | 28,78 | 28,22 | 28,62 | 2,21% | 141.210,00 |
| 12.02.2025 | 28,04 | 28,20 | 27,76 | 28,00 | -0,57% | 58.095,00 |
| 11.02.2025 | 27,50 | 28,26 | 27,46 | 28,16 | 2,03% | 96.340,00 |