24,100€
-0,41%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 21,62 | 21,98 | 21,42 | 21,68 | 0,37% | 48.568,00 |
| 08.09.2025 | 21,36 | 21,62 | 21,36 | 21,60 | 1,22% | 47.398,00 |
| 05.09.2025 | 21,10 | 21,50 | 20,90 | 21,34 | 1,43% | 56.641,00 |
| 04.09.2025 | 21,00 | 21,28 | 20,88 | 21,04 | -0,09% | 58.356,00 |
| 03.09.2025 | 20,82 | 21,44 | 20,76 | 21,06 | -1,31% | 187.777,00 |
| 02.09.2025 | 21,68 | 21,68 | 21,28 | 21,34 | -1,48% | 101.919,00 |
| 01.09.2025 | 21,86 | 21,94 | 21,56 | 21,66 | -0,82% | 425.002,00 |
| 29.08.2025 | 22,08 | 22,10 | 21,80 | 21,84 | -1,00% | 62.351,00 |
| 28.08.2025 | 22,00 | 22,32 | 21,98 | 22,06 | 0,55% | 66.583,00 |
| 27.08.2025 | 22,12 | 22,20 | 21,84 | 21,94 | -0,81% | 87.194,00 |
| 26.08.2025 | 22,08 | 22,22 | 21,80 | 22,12 | -1,78% | 117.558,00 |
| 25.08.2025 | 22,62 | 22,72 | 22,44 | 22,52 | -0,27% | 48.384,00 |
| 22.08.2025 | 22,24 | 22,60 | 22,24 | 22,58 | 0,98% | 55.064,00 |
| 21.08.2025 | 22,14 | 22,36 | 22,00 | 22,36 | 0,99% | 50.219,00 |
| 20.08.2025 | 22,26 | 22,40 | 22,10 | 22,14 | -2,04% | 53.465,00 |
| 19.08.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 2,45% | 42.588,00 |
| 18.08.2025 | 22,10 | 22,24 | 21,92 | 22,06 | -0,54% | 43.918,00 |
| 15.08.2025 | 21,86 | 22,22 | 21,86 | 22,18 | 1,46% | 51.711,00 |
| 14.08.2025 | 21,92 | 22,08 | 21,80 | 21,86 | -0,36% | 65.181,00 |
| 13.08.2025 | 22,02 | 22,10 | 21,78 | 21,94 | -0,36% | 92.634,00 |
| 12.08.2025 | 22,12 | 22,26 | 21,82 | 22,02 | -0,27% | 52.110,00 |
| 11.08.2025 | 22,70 | 22,70 | 21,98 | 22,08 | -2,04% | 54.894,00 |
| 08.08.2025 | 22,02 | 22,54 | 21,96 | 22,54 | 3,11% | 108.388,00 |
| 07.08.2025 | 21,02 | 21,88 | 21,02 | 21,86 | 3,70% | 109.179,00 |
| 06.08.2025 | 21,14 | 21,40 | 21,04 | 21,08 | 0,38% | 60.023,00 |
| 05.08.2025 | 21,14 | 21,36 | 21,00 | 21,00 | -0,38% | 95.770,00 |
| 04.08.2025 | 21,92 | 22,08 | 21,08 | 21,08 | -3,13% | 135.564,00 |
| 01.08.2025 | 21,44 | 22,00 | 21,40 | 21,76 | 0,46% | 112.233,00 |
| 31.07.2025 | 22,00 | 22,12 | 21,44 | 21,66 | -1,10% | 229.073,00 |
| 30.07.2025 | 24,34 | 24,44 | 21,90 | 21,90 | -15,12% | 870.123,00 |
| 29.07.2025 | 25,96 | 26,08 | 25,64 | 25,80 | -0,54% | 50.421,00 |
| 28.07.2025 | 26,50 | 26,64 | 25,80 | 25,94 | -1,07% | 54.824,00 |