26,180€
-1,21%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 26,64 | 26,64 | 25,94 | 26,24 | -0,98% | 60.236,00 |
| 29.01.2026 | 26,38 | 26,74 | 25,88 | 26,50 | 0,68% | 110.860,00 |
| 28.01.2026 | 26,54 | 26,57 | 26,14 | 26,32 | -0,38% | - |
| 27.01.2026 | 26,70 | 26,72 | 26,22 | 26,42 | -0,30% | 65.177,00 |
| 26.01.2026 | 26,30 | 26,70 | 26,16 | 26,50 | 1,53% | 85.940,00 |
| 23.01.2026 | 25,92 | 26,16 | 25,84 | 26,10 | 0,62% | 42.495,00 |
| 22.01.2026 | 26,00 | 26,22 | 25,56 | 25,94 | 1,17% | 106.663,00 |
| 21.01.2026 | 24,84 | 25,72 | 24,50 | 25,64 | 5,25% | 83.067,00 |
| 20.01.2026 | 24,72 | 24,72 | 24,12 | 24,36 | -2,17% | 59.666,00 |
| 19.01.2026 | 24,94 | 25,26 | 24,82 | 24,90 | -1,35% | 36.793,00 |
| 16.01.2026 | 25,24 | 25,50 | 24,96 | 25,24 | -2,02% | 72.280,00 |
| 15.01.2026 | 25,32 | 25,76 | 25,04 | 25,76 | 2,06% | 67.505,00 |
| 14.01.2026 | 25,00 | 25,38 | 25,00 | 25,24 | 1,20% | 50.188,00 |
| 13.01.2026 | 24,96 | 25,06 | 24,74 | 24,94 | 0,40% | 57.017,00 |
| 12.01.2026 | 25,30 | 25,36 | 24,60 | 24,84 | -1,27% | 68.705,00 |
| 09.01.2026 | 24,44 | 25,20 | 24,44 | 25,16 | 3,54% | 106.391,00 |
| 08.01.2026 | 24,14 | 24,34 | 23,76 | 24,30 | 0,16% | 53.574,00 |
| 07.01.2026 | 24,34 | 24,44 | 24,06 | 24,26 | -0,57% | 45.090,00 |
| 06.01.2026 | 24,00 | 24,42 | 23,96 | 24,40 | 1,75% | 55.881,00 |
| 05.01.2026 | 24,06 | 24,34 | 23,50 | 23,98 | 0,00% | 52.549,00 |
| 02.01.2026 | 23,78 | 24,08 | 23,54 | 23,98 | 0,17% | 27.832,00 |
| 31.12.2025 | 23,62 | 23,94 | 23,58 | 23,94 | 1,01% | 15.728,00 |
| 30.12.2025 | 23,70 | 23,96 | 23,56 | 23,70 | 0,08% | 33.429,00 |
| 29.12.2025 | 23,24 | 23,86 | 23,24 | 23,68 | 1,81% | 59.780,00 |
| 24.12.2025 | 23,10 | 23,36 | 23,10 | 23,26 | 0,78% | 12.484,00 |
| 23.12.2025 | 22,98 | 23,18 | 22,94 | 23,08 | 0,09% | 27.293,00 |
| 22.12.2025 | 23,00 | 23,18 | 22,84 | 23,06 | -0,17% | 72.741,00 |
| 19.12.2025 | 23,42 | 23,46 | 23,10 | 23,10 | -1,37% | 60.615,00 |
| 18.12.2025 | 23,54 | 23,64 | 23,30 | 23,42 | -0,51% | 23.548,00 |
| 17.12.2025 | 23,24 | 23,64 | 23,04 | 23,54 | 0,00% | 52.999,00 |
| 16.12.2025 | 23,78 | 23,90 | 23,52 | 23,54 | -1,51% | 62.778,00 |
| 15.12.2025 | 24,00 | 24,18 | 23,66 | 23,90 | -0,67% | 59.703,00 |
| 12.12.2025 | 24,28 | 24,42 | 24,06 | 24,06 | -0,58% | 52.073,00 |
| 11.12.2025 | 23,82 | 24,26 | 23,74 | 24,20 | 2,02% | 45.653,00 |
| 10.12.2025 | 23,88 | 24,02 | 23,72 | 23,72 | -1,17% | 24.286,00 |
| 09.12.2025 | 23,84 | 24,00 | 23,66 | 24,00 | 0,33% | 67.670,00 |
| 08.12.2025 | 23,86 | 24,10 | 23,84 | 23,92 | -0,33% | 64.247,00 |
| 05.12.2025 | 23,22 | 24,26 | 23,20 | 24,00 | 3,72% | 97.714,00 |
| 04.12.2025 | 23,54 | 23,58 | 23,14 | 23,14 | -0,86% | 37.057,00 |
| 03.12.2025 | 23,24 | 23,46 | 23,10 | 23,34 | 0,34% | 31.998,00 |
| 02.12.2025 | 23,74 | 23,74 | 23,14 | 23,26 | -1,94% | 37.860,00 |
| 01.12.2025 | 23,74 | 23,98 | 23,44 | 23,72 | 0,42% | 74.112,00 |
| 28.11.2025 | 23,68 | 23,72 | 23,50 | 23,62 | -0,17% | 30.380,00 |
| 27.11.2025 | 23,56 | 23,68 | 23,48 | 23,66 | 0,34% | 24.504,00 |
| 26.11.2025 | 23,68 | 23,68 | 23,24 | 23,58 | 0,00% | 82.394,00 |
| 25.11.2025 | 22,60 | 23,76 | 22,54 | 23,58 | 4,24% | 79.638,00 |
| 24.11.2025 | 22,68 | 23,14 | 22,60 | 22,62 | 0,53% | 252.395,00 |
| 21.11.2025 | 22,10 | 22,64 | 22,00 | 22,50 | 0,99% | 40.045,00 |
| 20.11.2025 | 23,00 | 23,00 | 22,20 | 22,28 | -1,59% | 64.186,00 |
| 19.11.2025 | 22,78 | 23,02 | 22,48 | 22,64 | -0,88% | 44.822,00 |
| 18.11.2025 | 22,80 | 23,04 | 22,64 | 22,84 | -0,61% | 78.731,00 |
| 17.11.2025 | 23,52 | 23,80 | 22,84 | 22,98 | -2,30% | 122.106,00 |
| 14.11.2025 | 22,94 | 23,52 | 22,66 | 23,52 | 2,17% | 161.937,00 |
| 13.11.2025 | 22,50 | 23,06 | 22,40 | 23,02 | 2,95% | 91.349,00 |
| 12.11.2025 | 22,58 | 22,64 | 22,36 | 22,36 | -0,97% | 70.938,00 |
| 11.11.2025 | 22,26 | 22,60 | 22,10 | 22,58 | 1,80% | 53.226,00 |
| 10.11.2025 | 21,50 | 22,42 | 21,34 | 22,18 | 5,72% | 146.250,00 |
| 07.11.2025 | 21,36 | 21,44 | 20,66 | 20,98 | -0,76% | 94.001,00 |
| 06.11.2025 | 21,40 | 21,86 | 21,14 | 21,14 | -1,31% | 66.340,00 |
| 05.11.2025 | 20,72 | 21,42 | 20,68 | 21,42 | 2,59% | 69.741,00 |
| 04.11.2025 | 21,00 | 21,00 | 20,66 | 20,88 | -0,95% | 70.651,00 |
| 03.11.2025 | 21,34 | 21,66 | 21,08 | 21,08 | -1,40% | 47.785,00 |
| 31.10.2025 | 21,52 | 22,06 | 21,12 | 21,38 | 2,79% | 126.041,00 |
| 30.10.2025 | 21,06 | 21,36 | 20,66 | 20,80 | -1,79% | 86.775,00 |
| 29.10.2025 | 21,16 | 21,42 | 21,08 | 21,18 | -0,09% | 72.953,00 |
| 28.10.2025 | 21,88 | 21,88 | 21,14 | 21,20 | -3,81% | 74.885,00 |
| 27.10.2025 | 22,36 | 22,38 | 21,98 | 22,04 | -1,17% | 39.353,00 |
| 24.10.2025 | 22,08 | 22,40 | 21,68 | 22,30 | 1,00% | 69.341,00 |
| 23.10.2025 | 21,70 | 22,08 | 21,70 | 22,08 | 1,56% | 60.447,00 |
| 22.10.2025 | 21,60 | 21,80 | 21,20 | 21,74 | 0,56% | 82.831,00 |
| 21.10.2025 | 21,40 | 21,68 | 21,24 | 21,62 | 1,03% | 50.962,00 |
| 20.10.2025 | 21,20 | 21,40 | 21,06 | 21,40 | 0,94% | 77.651,00 |
| 17.10.2025 | 20,98 | 21,24 | 20,82 | 21,20 | 0,00% | 89.443,00 |
| 16.10.2025 | 21,54 | 21,54 | 21,10 | 21,20 | -1,67% | 52.783,00 |
| 15.10.2025 | 21,72 | 22,18 | 21,56 | 21,56 | 1,22% | 68.324,00 |
| 14.10.2025 | 21,06 | 21,50 | 21,02 | 21,30 | -1,84% | 107.325,00 |
| 13.10.2025 | 21,62 | 21,94 | 21,48 | 21,70 | 0,56% | 58.310,00 |
| 10.10.2025 | 21,96 | 22,22 | 21,50 | 21,58 | -1,82% | 77.830,00 |
| 09.10.2025 | 21,54 | 22,28 | 21,54 | 21,98 | 1,85% | 56.707,00 |
| 08.10.2025 | 21,52 | 21,86 | 21,50 | 21,58 | -0,19% | 67.297,00 |
| 07.10.2025 | 21,94 | 21,94 | 21,58 | 21,62 | -1,64% | 60.335,00 |
| 06.10.2025 | 22,10 | 22,14 | 21,40 | 21,98 | -1,35% | 84.928,00 |
| 03.10.2025 | 22,20 | 22,28 | 21,82 | 22,28 | 0,45% | 68.563,00 |
| 02.10.2025 | 22,52 | 22,68 | 22,08 | 22,18 | -0,81% | 64.255,00 |
| 01.10.2025 | 22,28 | 22,56 | 22,14 | 22,36 | -0,36% | 51.594,00 |
| 30.09.2025 | 22,34 | 22,60 | 22,10 | 22,44 | 0,27% | 76.365,00 |
| 29.09.2025 | 22,12 | 22,62 | 22,06 | 22,38 | 1,45% | 48.966,00 |
| 26.09.2025 | 22,16 | 22,30 | 21,96 | 22,06 | -0,09% | 47.615,00 |
| 25.09.2025 | 22,38 | 22,54 | 21,94 | 22,08 | -1,25% | 53.155,00 |
| 24.09.2025 | 22,48 | 22,52 | 22,22 | 22,36 | -0,80% | 48.344,00 |
| 23.09.2025 | 22,32 | 22,62 | 22,32 | 22,54 | 1,26% | 53.614,00 |
| 22.09.2025 | 22,30 | 22,46 | 22,04 | 22,26 | -1,59% | 67.997,00 |
| 19.09.2025 | 22,34 | 23,44 | 22,34 | 22,62 | 1,34% | 195.535,00 |
| 18.09.2025 | 22,28 | 22,54 | 22,20 | 22,32 | 0,18% | 47.775,00 |
| 17.09.2025 | 22,52 | 22,62 | 22,20 | 22,28 | -0,89% | 71.399,00 |
| 16.09.2025 | 22,66 | 22,70 | 22,48 | 22,48 | -0,53% | 83.279,00 |
| 15.09.2025 | 22,16 | 22,72 | 22,16 | 22,60 | 1,80% | 107.238,00 |
| 12.09.2025 | 21,76 | 22,20 | 21,70 | 22,20 | 2,40% | 60.288,00 |
| 11.09.2025 | 21,42 | 21,92 | 21,16 | 21,68 | 1,03% | 70.758,00 |
| 10.09.2025 | 21,76 | 21,84 | 21,40 | 21,46 | -1,01% | 38.489,00 |