Imerys S.A.
[WKN: 851898 | ISIN: FR0000120859]
Aktienkurse
22,650€ 2,67%
Echtzeit-Aktienkurs Imerys S.A.
Bid: Ask:

Aktienkurse zur Imerys S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
10.03.2026 22,04 22,54 22,00 22,40 1,40% -
09.03.2026 21,19 22,11 21,11 22,09 1,14% -
06.03.2026 22,67 22,69 21,77 21,84 -3,23% -
05.03.2026 22,82 23,15 22,37 22,57 -1,78% -
04.03.2026 22,40 23,01 22,05 22,98 1,77% -
03.03.2026 23,31 23,31 21,97 22,58 -4,00% -
02.03.2026 23,96 24,15 23,41 23,52 -3,57% -
27.02.2026 24,96 25,01 24,32 24,39 -2,32% 645,00
26.02.2026 24,69 25,01 24,42 24,97 0,85% -
25.02.2026 24,56 24,78 24,05 24,76 0,86% -
24.02.2026 24,24 24,70 24,02 24,55 1,28% -
23.02.2026 23,53 24,28 23,07 24,24 2,45% -
20.02.2026 25,11 25,11 23,39 23,66 -6,89% -
19.02.2026 26,11 26,12 25,30 25,41 -2,61% -
18.02.2026 25,68 26,22 25,65 26,09 1,79% -
17.02.2026 25,80 26,03 25,52 25,63 -1,00% -
16.02.2026 26,27 26,44 25,85 25,89 -1,37% -
13.02.2026 26,79 26,86 26,09 26,25 -1,91% -
12.02.2026 27,74 28,02 26,63 26,76 -3,43% -
11.02.2026 27,60 28,51 27,54 27,71 0,51% -
10.02.2026 27,56 27,72 27,40 27,57 -0,07% -
09.02.2026 27,37 27,61 27,07 27,59 1,06% -
06.02.2026 27,26 27,35 26,78 27,30 0,29% -
05.02.2026 27,98 28,00 27,02 27,22 -2,51% -
04.02.2026 26,94 28,29 26,92 27,92 4,02% -
03.02.2026 26,52 27,18 26,38 26,84 1,47% -
02.02.2026 26,04 26,78 25,87 26,45 1,03% -
30.01.2026 26,55 26,59 25,94 26,18 -1,76% -
29.01.2026 26,33 26,70 25,90 26,65 1,52% -
28.01.2026 26,62 26,62 26,14 26,25 -0,46% -
27.01.2026 26,62 26,65 26,21 26,37 -0,53% -
26.01.2026 26,08 26,71 26,08 26,51 1,57% -
23.01.2026 25,89 26,15 25,85 26,10 0,77% -
22.01.2026 25,89 26,19 25,36 25,90 0,12% -
21.01.2026 24,31 25,99 24,31 25,87 6,68% -
20.01.2026 24,80 24,82 24,15 24,25 -2,53% 1.200,00
19.01.2026 24,83 25,27 24,79 24,88 -1,54% -
16.01.2026 25,73 25,75 24,97 25,27 -1,60% 1.500,00
15.01.2026 25,49 25,78 25,08 25,68 1,26% -
14.01.2026 24,93 25,36 24,93 25,36 1,68% -
13.01.2026 24,91 25,07 24,73 24,94 0,12% 10.800,00
12.01.2026 25,28 25,31 24,60 24,91 -0,99% -
09.01.2026 24,39 25,21 24,37 25,16 3,11% -
08.01.2026 24,19 24,40 23,74 24,40 0,54% -
07.01.2026 24,41 24,45 24,08 24,27 -0,70% -
06.01.2026 24,17 24,47 23,97 24,44 1,50% -
05.01.2026 24,07 24,33 23,52 24,08 0,67% -
02.01.2026 23,96 24,08 23,55 23,92 1,44% -
30.12.2025 23,66 23,99 23,56 23,58 -0,08% -
29.12.2025 23,66 23,86 23,26 23,60 2,52% -
23.12.2025 23,02 23,18 22,94 23,02 0,31% -
22.12.2025 23,08 23,18 22,95 22,95 -0,65% -
19.12.2025 23,40 23,45 23,08 23,10 -1,24% -
18.12.2025 23,57 23,59 23,29 23,39 -0,72% -
17.12.2025 23,61 23,65 23,04 23,56 -0,13% -
16.12.2025 23,82 23,95 23,51 23,59 -1,09% -
15.12.2025 24,18 24,18 23,64 23,85 -0,91% -
12.12.2025 24,32 24,43 24,03 24,07 0,04% -
11.12.2025 23,68 24,17 23,64 24,06 0,92% -
10.12.2025 23,94 24,05 23,71 23,84 -0,25% -
09.12.2025 23,95 24,02 23,68 23,90 -0,08% -
08.12.2025 23,97 24,13 23,82 23,92 0,25% -
05.12.2025 23,19 24,27 23,17 23,86 3,20% -
04.12.2025 23,45 23,60 23,07 23,12 -0,86% -
03.12.2025 23,49 23,49 23,10 23,32 -0,51% -
02.12.2025 23,77 23,79 23,16 23,44 -0,93% -
01.12.2025 23,54 23,97 23,44 23,66 0,68% -
28.11.2025 23,66 23,75 23,50 23,50 -0,17% -
27.11.2025 23,56 23,69 23,48 23,54 0,51% -
26.11.2025 23,73 23,77 23,26 23,42 -0,68% -
25.11.2025 22,61 23,79 22,53 23,58 4,52% -
24.11.2025 22,65 23,16 22,53 22,56 1,26% -
21.11.2025 22,13 22,69 22,03 22,28 -0,27% -
20.11.2025 22,91 22,96 21,98 22,34 -2,53% -
19.11.2025 23,01 23,05 22,51 22,92 0,97% -
18.11.2025 22,71 23,02 22,65 22,70 -1,30% -
17.11.2025 23,47 23,74 22,78 23,00 -1,63% -
14.11.2025 22,96 23,55 22,68 23,38 2,36% -
13.11.2025 22,39 23,07 22,39 22,84 2,42% -
12.11.2025 22,74 22,78 22,30 22,30 -1,41% -
11.11.2025 22,29 22,73 22,06 22,62 1,89% -
10.11.2025 21,42 22,39 21,31 22,20 7,14% -
07.11.2025 21,29 21,43 20,65 20,72 -4,16% -
06.11.2025 21,41 21,86 21,12 21,62 2,37% -
05.11.2025 20,73 21,49 20,69 21,12 1,54% -
04.11.2025 20,89 21,02 20,68 20,80 -1,33% -
03.11.2025 21,39 21,66 21,07 21,08 -1,03% -
31.10.2025 22,10 22,10 21,12 21,30 0,38% -
30.10.2025 21,14 21,64 20,66 21,22 -0,09% -
29.10.2025 20,89 21,44 20,89 21,24 0,19% -
28.10.2025 22,01 22,01 20,86 21,20 -4,07% -
27.10.2025 22,20 22,36 21,96 22,10 0,55% -
24.10.2025 22,18 22,42 21,66 21,98 0,00% -
23.10.2025 21,77 22,14 21,72 21,98 1,76% 4.920,00
22.10.2025 21,63 21,83 21,22 21,60 0,56% -
21.10.2025 21,59 21,73 21,26 21,48 0,56% -
20.10.2025 21,37 21,61 21,08 21,36 0,47% -
17.10.2025 21,03 21,34 20,82 21,26 0,47% -
16.10.2025 21,54 21,60 21,06 21,16 -2,76% -
15.10.2025 21,53 22,19 21,38 21,76 1,87% -