21,760€
2,16%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 26,16 | 26,34 | 26,00 | 26,22 | -0,15% | 33.896,00 |
| 24.07.2025 | 26,38 | 26,46 | 26,06 | 26,26 | 0,38% | 71.079,00 |
| 23.07.2025 | 26,02 | 26,32 | 26,02 | 26,16 | 1,00% | 34.112,00 |
| 22.07.2025 | 26,02 | 26,16 | 25,78 | 25,90 | -1,15% | 46.633,00 |
| 21.07.2025 | 26,00 | 26,40 | 26,00 | 26,20 | 0,69% | 50.350,00 |
| 18.07.2025 | 26,16 | 26,22 | 25,94 | 26,02 | -0,31% | 62.405,00 |
| 17.07.2025 | 26,24 | 26,44 | 25,98 | 26,10 | 0,31% | 36.886,00 |
| 16.07.2025 | 26,28 | 26,48 | 25,96 | 26,02 | -1,66% | 72.168,00 |
| 15.07.2025 | 26,50 | 26,84 | 26,42 | 26,46 | -0,15% | 77.213,00 |
| 14.07.2025 | 26,60 | 26,94 | 26,50 | 26,50 | -1,41% | 94.423,00 |
| 11.07.2025 | 27,78 | 27,88 | 26,82 | 26,88 | -5,29% | 189.488,00 |
| 10.07.2025 | 28,08 | 28,52 | 28,06 | 28,38 | 1,28% | 62.311,00 |
| 09.07.2025 | 28,20 | 28,32 | 28,02 | 28,02 | -0,43% | 92.579,00 |
| 08.07.2025 | 28,00 | 28,14 | 27,78 | 28,14 | 0,64% | 125.393,00 |
| 07.07.2025 | 28,12 | 28,26 | 27,92 | 27,96 | -0,57% | 87.912,00 |
| 04.07.2025 | 28,20 | 28,28 | 27,86 | 28,12 | -0,92% | 65.200,00 |
| 03.07.2025 | 28,76 | 28,90 | 28,28 | 28,38 | -0,77% | 46.899,00 |
| 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 |