22,000€
1,10%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 22,04 | 22,16 | 21,68 | 21,76 | -1,00% | 59.247,00 |
| 23.07.2026 | 22,32 | 22,48 | 21,90 | 21,98 | -1,35% | 58.797,00 |
| 22.07.2026 | 21,64 | 22,28 | 21,64 | 22,28 | 2,39% | 52.608,00 |
| 21.07.2026 | 21,98 | 22,04 | 21,52 | 21,76 | -0,46% | 51.274,00 |
| 20.07.2026 | 21,94 | 22,24 | 21,82 | 21,86 | -1,18% | 36.390,00 |
| 17.07.2026 | 21,94 | 22,14 | 21,84 | 22,12 | -0,09% | 43.662,00 |
| 16.07.2026 | 22,04 | 22,14 | 21,86 | 22,14 | 0,45% | 27.876,00 |
| 15.07.2026 | 21,60 | 22,24 | 21,42 | 22,04 | 1,57% | 61.133,00 |
| 14.07.2026 | 21,24 | 21,78 | 21,16 | 21,70 | 1,31% | 34.781,00 |
| 13.07.2026 | 21,04 | 21,60 | 20,98 | 21,42 | 1,32% | 54.676,00 |
| 10.07.2026 | 20,96 | 21,30 | 20,92 | 21,14 | 0,96% | 36.317,00 |
| 09.07.2026 | 21,02 | 21,12 | 20,82 | 20,94 | 0,77% | 60.573,00 |
| 08.07.2026 | 20,94 | 21,12 | 20,64 | 20,78 | -1,52% | 59.210,00 |
| 07.07.2026 | 21,50 | 21,62 | 21,08 | 21,10 | -1,95% | 39.818,00 |
| 06.07.2026 | 21,76 | 21,78 | 21,50 | 21,52 | -0,65% | 48.971,00 |
| 03.07.2026 | 21,22 | 21,74 | 21,22 | 21,66 | 2,46% | 66.881,00 |
| 02.07.2026 | 20,86 | 21,20 | 20,74 | 21,14 | 1,34% | 52.101,00 |
| 01.07.2026 | 21,06 | 21,08 | 20,70 | 20,86 | -1,04% | 48.205,00 |
| 30.06.2026 | 21,28 | 21,44 | 21,08 | 21,08 | -0,28% | 46.304,00 |
| 29.06.2026 | 22,02 | 22,16 | 21,14 | 21,14 | -4,08% | 67.293,00 |
| 26.06.2026 | 22,34 | 22,34 | 21,90 | 22,04 | -1,52% | 31.227,00 |
| 25.06.2026 | 22,28 | 22,58 | 22,18 | 22,38 | 0,54% | 39.476,00 |
| 24.06.2026 | 22,16 | 22,30 | 22,00 | 22,26 | 0,63% | 42.983,00 |
| 23.06.2026 | 22,06 | 22,32 | 21,98 | 22,12 | -0,36% | 44.772,00 |
| 22.06.2026 | 22,36 | 22,42 | 22,00 | 22,20 | -0,72% | 65.174,00 |
| 19.06.2026 | 22,42 | 22,78 | 22,36 | 22,36 | -0,71% | 118.843,00 |
| 18.06.2026 | 22,44 | 22,52 | 22,02 | 22,52 | -0,09% | 128.034,00 |
| 17.06.2026 | 22,88 | 22,88 | 22,38 | 22,54 | -0,70% | 46.597,00 |
| 16.06.2026 | 23,12 | 23,18 | 22,62 | 22,70 | -1,99% | 54.344,00 |
| 15.06.2026 | 23,38 | 23,96 | 23,12 | 23,16 | 3,86% | 222.548,00 |
| 12.06.2026 | 21,88 | 22,52 | 21,88 | 22,30 | 3,62% | 93.591,00 |
| 11.06.2026 | 21,22 | 21,70 | 21,18 | 21,52 | 0,84% | 39.143,00 |
| 10.06.2026 | 21,60 | 21,72 | 21,18 | 21,34 | -0,84% | 36.763,00 |
| 09.06.2026 | 21,48 | 21,82 | 21,28 | 21,52 | -0,09% | 46.916,00 |
| 08.06.2026 | 21,62 | 21,65 | 21,26 | 21,54 | -2,53% | 53.273,00 |
| 05.06.2026 | 22,00 | 22,32 | 21,90 | 22,10 | 0,18% | 41.344,00 |
| 04.06.2026 | 22,10 | 22,26 | 21,84 | 22,06 | -0,36% | 44.886,00 |
| 03.06.2026 | 22,42 | 22,48 | 22,14 | 22,14 | -1,25% | 29.610,00 |
| 02.06.2026 | 22,50 | 22,70 | 22,22 | 22,42 | 0,09% | 42.734,00 |
| 01.06.2026 | 22,88 | 22,96 | 22,32 | 22,40 | -2,35% | 62.911,00 |
| 29.05.2026 | 22,08 | 22,94 | 22,08 | 22,94 | 3,71% | 169.777,00 |
| 28.05.2026 | 22,10 | 22,18 | 21,96 | 22,12 | -0,54% | 33.662,00 |
| 27.05.2026 | 22,06 | 22,46 | 22,04 | 22,24 | 0,18% | 39.553,00 |
| 26.05.2026 | 22,50 | 22,50 | 22,18 | 22,20 | -0,89% | 27.166,00 |
| 25.05.2026 | 22,22 | 22,52 | 22,14 | 22,40 | 1,73% | 58.699,00 |
| 22.05.2026 | 21,60 | 22,08 | 21,50 | 22,02 | 3,19% | 55.833,00 |
| 21.05.2026 | 21,48 | 21,52 | 21,06 | 21,34 | 0,00% | 49.101,00 |
| 20.05.2026 | 21,12 | 21,48 | 21,00 | 21,34 | -3,44% | 80.597,00 |
| 19.05.2026 | 21,64 | 22,12 | 21,54 | 22,10 | 2,03% | 89.878,00 |
| 18.05.2026 | 21,68 | 21,88 | 21,32 | 21,66 | -0,73% | 97.831,00 |
| 15.05.2026 | 22,60 | 22,70 | 21,82 | 21,82 | -4,30% | 80.131,00 |
| 14.05.2026 | 22,50 | 22,80 | 22,32 | 22,80 | 2,52% | 60.587,00 |
| 13.05.2026 | 21,76 | 22,48 | 21,76 | 22,24 | 2,30% | 55.190,00 |
| 12.05.2026 | 22,54 | 22,64 | 21,74 | 21,74 | -3,81% | 65.810,00 |
| 11.05.2026 | 22,70 | 23,04 | 22,58 | 22,60 | -0,09% | 72.191,00 |
| 08.05.2026 | 22,60 | 22,90 | 22,50 | 22,62 | -0,70% | 39.568,00 |
| 07.05.2026 | 23,00 | 23,14 | 22,78 | 22,78 | -0,52% | 88.870,00 |
| 06.05.2026 | 22,54 | 23,16 | 22,46 | 22,90 | 2,88% | 75.721,00 |
| 05.05.2026 | 22,10 | 22,36 | 21,96 | 22,26 | 0,18% | 46.320,00 |
| 04.05.2026 | 22,30 | 22,52 | 21,94 | 22,22 | -0,09% | 87.118,00 |
| 30.04.2026 | 20,74 | 22,48 | 20,28 | 22,24 | 4,71% | 149.848,00 |
| 29.04.2026 | 21,74 | 21,74 | 21,14 | 21,24 | -1,94% | 133.207,00 |
| 28.04.2026 | 22,12 | 22,32 | 21,58 | 21,66 | -3,04% | 120.837,00 |
| 27.04.2026 | 22,00 | 22,34 | 22,00 | 22,34 | 1,82% | 79.494,00 |
| 24.04.2026 | 22,04 | 22,28 | 21,94 | 21,94 | -1,35% | 67.961,00 |
| 23.04.2026 | 22,16 | 22,42 | 22,10 | 22,24 | 0,18% | 95.116,00 |
| 22.04.2026 | 22,28 | 22,50 | 22,12 | 22,20 | -0,27% | 70.414,00 |
| 21.04.2026 | 22,24 | 22,50 | 22,10 | 22,26 | -0,45% | 67.068,00 |
| 20.04.2026 | 22,50 | 22,58 | 22,24 | 22,36 | -2,10% | 83.080,00 |
| 17.04.2026 | 22,12 | 22,84 | 22,04 | 22,84 | 2,61% | 87.972,00 |
| 16.04.2026 | 22,10 | 22,42 | 22,04 | 22,26 | 1,64% | 78.852,00 |
| 15.04.2026 | 21,88 | 22,02 | 21,66 | 21,90 | 0,46% | 77.870,00 |
| 14.04.2026 | 21,58 | 22,00 | 21,58 | 21,80 | 1,77% | 120.320,00 |
| 13.04.2026 | 21,20 | 21,58 | 21,20 | 21,42 | -0,65% | 68.228,00 |
| 10.04.2026 | 21,24 | 21,76 | 21,10 | 21,56 | 2,76% | 54.068,00 |
| 09.04.2026 | 21,06 | 21,20 | 20,84 | 20,98 | -1,41% | 71.237,00 |
| 08.04.2026 | 20,70 | 21,57 | 20,56 | 21,28 | 7,26% | 240.608,00 |
| 07.04.2026 | 20,20 | 20,48 | 19,68 | 19,84 | -1,78% | 114.403,00 |
| 02.04.2026 | 20,58 | 20,58 | 19,92 | 20,20 | -3,63% | 113.333,00 |
| 01.04.2026 | 21,86 | 21,94 | 20,54 | 20,96 | -2,06% | 105.452,00 |
| 31.03.2026 | 21,56 | 21,68 | 21,24 | 21,40 | -0,28% | 181.529,00 |
| 30.03.2026 | 21,12 | 21,48 | 21,04 | 21,46 | 1,61% | 61.988,00 |
| 27.03.2026 | 21,84 | 21,84 | 20,92 | 21,12 | -2,67% | 60.084,00 |
| 26.03.2026 | 21,48 | 22,08 | 21,48 | 21,70 | 0,00% | 119.661,00 |
| 25.03.2026 | 21,76 | 22,12 | 21,70 | 21,70 | 2,46% | 136.162,00 |
| 24.03.2026 | 21,20 | 21,52 | 21,04 | 21,18 | 0,95% | 78.092,00 |
| 23.03.2026 | 20,32 | 21,42 | 19,92 | 20,98 | 1,45% | 170.074,00 |
| 20.03.2026 | 21,00 | 21,34 | 20,68 | 20,68 | -1,62% | 201.347,00 |
| 19.03.2026 | 21,42 | 21,42 | 21,02 | 21,02 | -3,67% | 128.771,00 |
| 18.03.2026 | 22,10 | 22,10 | 21,56 | 21,82 | -0,37% | 99.867,00 |
| 17.03.2026 | 21,62 | 22,02 | 21,48 | 21,90 | 1,30% | 60.163,00 |
| 16.03.2026 | 21,50 | 21,76 | 21,50 | 21,62 | 0,46% | 47.801,00 |
| 13.03.2026 | 21,80 | 21,88 | 21,32 | 21,52 | -2,98% | 101.467,00 |
| 12.03.2026 | 22,24 | 22,54 | 22,08 | 22,18 | -1,33% | 84.454,00 |
| 11.03.2026 | 22,34 | 22,80 | 22,24 | 22,48 | -0,35% | 50.735,00 |
| 10.03.2026 | 22,08 | 22,70 | 22,08 | 22,56 | 5,22% | 105.631,00 |
| 09.03.2026 | 21,18 | 21,68 | 21,04 | 21,44 | -1,74% | 129.356,00 |
| 06.03.2026 | 22,72 | 22,72 | 21,80 | 21,82 | -3,11% | 63.289,00 |
| 05.03.2026 | 22,88 | 23,16 | 22,52 | 22,52 | -1,57% | 70.213,00 |
| 04.03.2026 | 22,14 | 22,88 | 22,04 | 22,88 | 2,23% | 85.777,00 |