22,500€
1,81%
Echtzeit-Aktienkurs IMI PLC
Bid:
Ask:
Aktienkurse zur IMI PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 17.05.2024 | 21,90 | 22,20 | 21,90 | 22,10 | 0,00% | - |
| 16.05.2024 | 22,30 | 22,40 | 21,90 | 22,10 | -0,90% | - |
| 15.05.2024 | 22,10 | 22,40 | 21,90 | 22,30 | 0,90% | - |
| 14.05.2024 | 21,90 | 22,20 | 21,90 | 22,10 | 0,91% | - |
| 13.05.2024 | 22,10 | 22,20 | 21,90 | 21,90 | -0,90% | - |
| 10.05.2024 | 21,80 | 22,10 | 21,60 | 22,10 | 1,38% | - |
| 09.05.2024 | 21,50 | 21,90 | 21,40 | 21,80 | 1,40% | - |
| 08.05.2024 | 21,10 | 21,60 | 21,10 | 21,50 | 1,90% | - |
| 07.05.2024 | 20,90 | 21,20 | 20,80 | 21,10 | 0,96% | - |
| 06.05.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 03.05.2024 | 21,30 | 21,50 | 20,70 | 20,70 | -2,82% | - |
| 02.05.2024 | 20,70 | 21,30 | 20,60 | 21,30 | 2,90% | - |
| 30.04.2024 | 20,70 | 21,00 | 20,50 | 20,70 | 0,00% | - |
| 29.04.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 26.04.2024 | 20,30 | 20,70 | 20,25 | 20,50 | 0,00% | - |
| 25.04.2024 | 20,30 | 20,50 | 20,05 | 20,50 | 1,23% | - |
| 24.04.2024 | 20,10 | 20,40 | 20,10 | 20,25 | 0,75% | - |
| 23.04.2024 | 20,30 | 20,30 | 19,90 | 20,10 | -0,99% | - |
| 22.04.2024 | 20,10 | 20,50 | 20,10 | 20,30 | 1,00% | - |
| 19.04.2024 | 20,30 | 20,50 | 19,90 | 20,10 | -0,99% | - |
| 18.04.2024 | 20,30 | 20,50 | 20,05 | 20,30 | 0,00% | - |
| 17.04.2024 | 20,50 | 20,70 | 20,30 | 20,30 | -0,98% | - |
| 16.04.2024 | 21,10 | 21,10 | 20,40 | 20,50 | -2,84% | - |
| 15.04.2024 | 20,90 | 21,50 | 20,80 | 21,10 | 1,93% | - |
| 12.04.2024 | 21,10 | 21,30 | 20,70 | 20,70 | -1,90% | - |
| 11.04.2024 | 21,00 | 21,30 | 20,80 | 21,10 | 0,48% | - |
| 10.04.2024 | 21,10 | 21,30 | 20,80 | 21,00 | -0,47% | - |
| 09.04.2024 | 20,90 | 21,20 | 20,80 | 21,10 | 0,96% | - |
| 08.04.2024 | 20,90 | 21,00 | 20,60 | 20,90 | 0,00% | - |
| 05.04.2024 | 21,10 | 21,20 | 20,70 | 20,90 | -0,95% | 100,00 |
| 04.04.2024 | 21,10 | 21,40 | 21,00 | 21,10 | -0,94% | - |
| 03.04.2024 | 21,50 | 21,50 | 21,20 | 21,30 | -0,93% | - |
| 02.04.2024 | 21,50 | 21,60 | 21,40 | 21,50 | 0,12% | - |
| 28.03.2024 | 21,35 | 21,53 | 21,30 | 21,48 | 0,47% | - |
| 27.03.2024 | 21,40 | 21,58 | 21,28 | 21,38 | 0,00% | - |
| 26.03.2024 | 21,38 | 21,45 | 21,30 | 21,38 | -0,12% | - |
| 25.03.2024 | 21,48 | 21,50 | 21,25 | 21,40 | -0,35% | - |
| 22.03.2024 | 21,43 | 21,53 | 21,28 | 21,48 | 0,23% | - |
| 21.03.2024 | 21,33 | 21,53 | 21,13 | 21,43 | 0,82% | - |
| 20.03.2024 | 21,23 | 21,33 | 21,08 | 21,25 | 0,12% | - |
| 19.03.2024 | 21,03 | 21,28 | 20,93 | 21,23 | 0,95% | - |
| 18.03.2024 | 21,23 | 21,28 | 20,95 | 21,03 | -0,94% | - |
| 15.03.2024 | 20,98 | 21,35 | 20,73 | 21,23 | 1,19% | - |
| 14.03.2024 | 20,90 | 20,98 | 20,73 | 20,98 | 0,36% | - |
| 13.03.2024 | 21,23 | 21,25 | 20,83 | 20,90 | -1,53% | - |
| 12.03.2024 | 20,88 | 21,28 | 20,88 | 21,23 | 1,68% | - |
| 11.03.2024 | 20,93 | 20,93 | 20,68 | 20,88 | -0,24% | - |
| 08.03.2024 | 20,75 | 20,98 | 20,60 | 20,93 | 0,97% | - |
| 07.03.2024 | 20,43 | 20,78 | 20,28 | 20,73 | 1,47% | - |
| 06.03.2024 | 20,13 | 20,43 | 20,05 | 20,43 | 1,29% | - |
| 05.03.2024 | 20,33 | 20,48 | 20,10 | 20,17 | -1,03% | - |
| 04.03.2024 | 20,27 | 20,65 | 20,16 | 20,38 | 0,74% | - |
| 01.03.2024 | 20,43 | 20,65 | 19,72 | 20,23 | -0,98% | - |
| 29.02.2024 | 20,53 | 20,73 | 20,35 | 20,43 | -0,49% | - |
| 28.02.2024 | 20,73 | 20,78 | 20,43 | 20,53 | -0,97% | - |
| 27.02.2024 | 20,73 | 20,88 | 20,58 | 20,73 | 0,00% | - |
| 26.02.2024 | 20,88 | 20,88 | 20,63 | 20,73 | -0,60% | - |
| 23.02.2024 | 20,73 | 20,90 | 20,63 | 20,85 | 0,60% | - |
| 22.02.2024 | 20,63 | 20,78 | 20,50 | 20,73 | 0,24% | - |
| 21.02.2024 | 20,65 | 20,70 | 20,43 | 20,68 | 0,12% | - |
| 20.02.2024 | 20,88 | 20,90 | 20,55 | 20,65 | -1,08% | - |
| 19.02.2024 | 20,65 | 20,88 | 20,58 | 20,88 | 1,09% | - |
| 16.02.2024 | 20,17 | 20,68 | 20,08 | 20,65 | 2,28% | - |
| 15.02.2024 | 20,08 | 20,43 | 20,05 | 20,19 | 0,37% | - |
| 14.02.2024 | 19,78 | 20,14 | 19,77 | 20,12 | 1,69% | - |
| 13.02.2024 | 20,24 | 20,38 | 19,66 | 19,78 | -2,25% | - |
| 12.02.2024 | 20,23 | 20,53 | 20,18 | 20,24 | 0,05% | - |
| 09.02.2024 | 20,20 | 20,30 | 20,08 | 20,23 | 0,12% | - |
| 08.02.2024 | 20,35 | 20,43 | 20,09 | 20,20 | -0,74% | - |
| 07.02.2024 | 20,27 | 20,40 | 20,08 | 20,35 | 0,39% | - |
| 06.02.2024 | 19,82 | 20,29 | 19,78 | 20,27 | 2,48% | - |
| 05.02.2024 | 20,17 | 20,23 | 19,74 | 19,78 | -2,08% | - |
| 02.02.2024 | 20,35 | 20,40 | 20,09 | 20,20 | -0,98% | - |
| 01.02.2024 | 19,97 | 20,40 | 19,74 | 20,40 | 2,44% | - |
| 31.01.2024 | 19,85 | 20,09 | 19,84 | 19,92 | 0,35% | - |
| 30.01.2024 | 19,70 | 19,98 | 19,63 | 19,85 | 0,74% | - |
| 29.01.2024 | 19,72 | 19,91 | 19,59 | 19,70 | -0,08% | - |
| 26.01.2024 | 19,56 | 19,72 | 19,36 | 19,72 | 0,79% | - |
| 25.01.2024 | 19,37 | 19,56 | 19,30 | 19,56 | 0,98% | - |
| 24.01.2024 | 19,20 | 19,41 | 19,06 | 19,37 | 0,78% | - |
| 23.01.2024 | 19,03 | 19,22 | 18,98 | 19,22 | 1,10% | - |
| 22.01.2024 | 18,73 | 19,14 | 18,73 | 19,01 | 1,39% | - |
| 19.01.2024 | 18,92 | 18,97 | 18,64 | 18,75 | -1,00% | - |
| 18.01.2024 | 18,89 | 18,99 | 18,57 | 18,94 | 0,26% | - |
| 17.01.2024 | 17,99 | 19,08 | 17,93 | 18,89 | 4,19% | - |
| 16.01.2024 | 18,18 | 18,24 | 17,89 | 18,13 | -0,28% | - |
| 15.01.2024 | 18,33 | 18,42 | 18,14 | 18,18 | -0,71% | - |
| 12.01.2024 | 18,32 | 18,59 | 18,27 | 18,31 | 0,05% | - |
| 11.01.2024 | 18,53 | 18,67 | 18,27 | 18,30 | -0,81% | - |
| 10.01.2024 | 18,38 | 18,59 | 18,35 | 18,45 | 0,16% | - |
| 09.01.2024 | 18,52 | 18,76 | 18,42 | 18,42 | -0,70% | - |
| 08.01.2024 | 18,24 | 18,60 | 18,07 | 18,55 | 1,70% | - |
| 05.01.2024 | 18,69 | 18,75 | 17,90 | 18,24 | -2,62% | - |
| 04.01.2024 | 18,76 | 18,83 | 18,57 | 18,73 | -0,16% | - |
| 03.01.2024 | 19,15 | 19,29 | 18,73 | 18,76 | -2,14% | - |
| 02.01.2024 | 19,58 | 19,74 | 19,15 | 19,17 | -2,09% | - |
| 29.12.2023 | 19,59 | 19,78 | 19,56 | 19,58 | -0,05% | - |
| 28.12.2023 | 19,66 | 19,73 | 19,42 | 19,59 | -0,36% | - |
| 27.12.2023 | 19,92 | 20,01 | 19,55 | 19,66 | -0,61% | - |