27,500€
-4,05%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,70 | 28,70 | 26,90 | 27,41 | -4,36% | - |
| 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 | -0,90% | 88.763,00 |
| 25.02.2025 | 30,56 | 31,30 | 30,36 | 30,96 | 0,58% | 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 |
| 10.02.2025 | 27,36 | 27,66 | 27,14 | 27,60 | 0,73% | 79.780,00 |
| 07.02.2025 | 27,40 | 27,76 | 27,12 | 27,40 | 0,00% | 68.468,00 |
| 06.02.2025 | 26,24 | 27,40 | 26,24 | 27,40 | 4,34% | 99.258,00 |
| 05.02.2025 | 26,16 | 26,30 | 25,94 | 26,26 | 0,00% | 60.310,00 |
| 04.02.2025 | 26,18 | 26,28 | 25,92 | 26,26 | 0,23% | 42.170,00 |
| 03.02.2025 | 25,60 | 26,28 | 25,54 | 26,20 | -1,87% | 118.988,00 |
| 31.01.2025 | 26,96 | 26,96 | 26,48 | 26,70 | -0,60% | 102.804,00 |
| 30.01.2025 | 26,52 | 26,96 | 26,52 | 26,86 | 2,28% | 50.406,00 |
| 29.01.2025 | 26,50 | 26,74 | 25,94 | 26,26 | -0,53% | 61.824,00 |
| 28.01.2025 | 26,52 | 26,66 | 26,18 | 26,40 | -0,23% | 74.188,00 |
| 27.01.2025 | 26,08 | 26,46 | 25,72 | 26,46 | 0,38% | 124.092,00 |
| 24.01.2025 | 26,72 | 27,44 | 26,22 | 26,36 | -4,22% | 165.271,00 |
| 23.01.2025 | 27,40 | 27,86 | 27,40 | 27,52 | 0,44% | 57.040,00 |
| 22.01.2025 | 27,92 | 28,10 | 27,30 | 27,40 | -1,72% | 60.593,00 |
| 21.01.2025 | 27,78 | 27,92 | 27,26 | 27,88 | 0,36% | 71.778,00 |
| 20.01.2025 | 27,56 | 28,06 | 27,56 | 27,78 | 0,00% | 49.446,00 |
| 17.01.2025 | 27,50 | 27,84 | 27,46 | 27,78 | 1,24% | 67.073,00 |
| 16.01.2025 | 27,60 | 27,66 | 27,14 | 27,44 | 0,37% | 40.617,00 |
| 15.01.2025 | 26,70 | 27,54 | 26,70 | 27,34 | 2,78% | 60.997,00 |
| 14.01.2025 | 26,82 | 27,14 | 26,60 | 26,60 | -0,37% | 58.142,00 |
| 13.01.2025 | 27,18 | 27,20 | 26,70 | 26,70 | -1,40% | 99.473,00 |
| 10.01.2025 | 27,84 | 27,92 | 26,82 | 27,08 | -3,15% | 125.734,00 |
| 09.01.2025 | 28,54 | 28,84 | 27,88 | 27,96 | -2,71% | 65.066,00 |
| 08.01.2025 | 29,60 | 29,74 | 28,56 | 28,74 | -3,69% | 77.553,00 |
| 07.01.2025 | 30,20 | 30,68 | 29,64 | 29,84 | -1,58% | 77.306,00 |
| 06.01.2025 | 28,06 | 30,64 | 28,06 | 30,32 | 10,74% | 143.782,00 |
| 03.01.2025 | 27,86 | 27,88 | 27,38 | 27,38 | -2,00% | 32.057,00 |
| 02.01.2025 | 28,18 | 28,30 | 27,72 | 27,94 | -0,92% | 30.453,00 |
| 31.12.2024 | 27,74 | 28,20 | 27,74 | 28,20 | 1,73% | 12.593,00 |
| 30.12.2024 | 27,90 | 28,08 | 27,64 | 27,72 | -0,72% | 43.155,00 |
| 27.12.2024 | 27,80 | 28,08 | 27,62 | 27,92 | 0,36% | 62.059,00 |
| 24.12.2024 | 27,12 | 27,82 | 27,12 | 27,82 | 2,58% | 49.031,00 |
| 23.12.2024 | 26,92 | 27,30 | 26,64 | 27,12 | 0,67% | 40.737,00 |
| 20.12.2024 | 26,50 | 26,94 | 26,14 | 26,94 | 1,58% | 384.144,00 |
| 19.12.2024 | 26,90 | 26,90 | 26,52 | 26,52 | -3,21% | 69.402,00 |
| 18.12.2024 | 27,42 | 27,54 | 26,74 | 27,40 | -0,51% | 68.901,00 |
| 17.12.2024 | 27,90 | 28,10 | 27,48 | 27,54 | -2,06% | 45.522,00 |
| 16.12.2024 | 28,08 | 28,48 | 27,72 | 28,12 | -1,06% | 54.670,00 |
| 13.12.2024 | 28,84 | 28,90 | 28,32 | 28,42 | -1,18% | 49.066,00 |
| 12.12.2024 | 28,70 | 28,90 | 28,66 | 28,76 | 0,42% | 36.847,00 |
| 11.12.2024 | 28,60 | 28,78 | 28,44 | 28,64 | -0,21% | 25.252,00 |
| 10.12.2024 | 28,84 | 28,84 | 28,34 | 28,70 | -0,49% | 52.112,00 |
| 09.12.2024 | 28,14 | 28,94 | 28,02 | 28,84 | 2,78% | 60.211,00 |
| 06.12.2024 | 27,64 | 28,06 | 27,52 | 28,06 | 1,08% | 78.288,00 |
| 05.12.2024 | 27,40 | 27,96 | 27,40 | 27,76 | 0,87% | 121.670,00 |
| 04.12.2024 | 27,22 | 27,82 | 27,22 | 27,52 | 1,25% | 116.225,00 |
| 03.12.2024 | 27,14 | 27,80 | 27,08 | 27,18 | -1,02% | 85.430,00 |
| 02.12.2024 | 28,08 | 28,08 | 27,46 | 27,46 | -2,97% | 116.177,00 |
| 29.11.2024 | 28,54 | 28,74 | 28,16 | 28,30 | -1,39% | 65.884,00 |
| 28.11.2024 | 28,44 | 28,82 | 28,16 | 28,70 | 1,34% | 42.630,00 |
| 27.11.2024 | 28,50 | 28,66 | 28,10 | 28,32 | -1,19% | 89.654,00 |
| 26.11.2024 | 29,22 | 29,26 | 28,62 | 28,66 | -2,91% | 85.592,00 |
| 25.11.2024 | 29,90 | 30,18 | 29,12 | 29,52 | -1,20% | 58.018,00 |
| 22.11.2024 | 29,44 | 29,90 | 29,10 | 29,88 | 1,67% | 47.656,00 |
| 21.11.2024 | 29,48 | 29,81 | 29,31 | 29,39 | -0,51% | - |
| 20.11.2024 | 30,14 | 30,40 | 29,54 | 29,54 | -1,80% | 30.942,00 |
| 19.11.2024 | 30,78 | 31,36 | 29,88 | 30,08 | -2,21% | 75.207,00 |
| 18.11.2024 | 30,70 | 31,14 | 30,46 | 30,76 | -0,06% | 77.793,00 |
| 15.11.2024 | 30,86 | 31,20 | 30,62 | 30,78 | -0,39% | 47.933,00 |
| 14.11.2024 | 30,98 | 31,14 | 30,58 | 30,90 | 0,00% | 67.507,00 |
| 13.11.2024 | 30,88 | 31,24 | 30,70 | 30,90 | 0,06% | 64.037,00 |