21,760€
1,87%
Echtzeit-Aktienkurs IMERYS SA INH. EO 2
Bid:
Ask:
Aktienkurse zur IMERYS SA INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,53 | 22,19 | 21,38 | 21,76 | 1,87% | - |
| 14.10.2025 | 21,56 | 21,59 | 21,03 | 21,36 | -1,29% | - |
| 13.10.2025 | 21,71 | 21,96 | 21,50 | 21,64 | 0,19% | - |
| 10.10.2025 | 21,93 | 22,24 | 21,46 | 21,60 | -1,37% | - |
| 09.10.2025 | 21,50 | 22,26 | 21,48 | 21,90 | 1,48% | - |
| 08.10.2025 | 21,63 | 21,90 | 21,45 | 21,58 | 0,00% | - |
| 07.10.2025 | 21,98 | 22,00 | 21,56 | 21,58 | -0,83% | - |
| 06.10.2025 | 22,55 | 22,55 | 21,40 | 21,76 | -1,81% | - |
| 03.10.2025 | 22,23 | 22,30 | 21,84 | 22,16 | 0,00% | 140,00 |
| 02.10.2025 | 22,62 | 22,68 | 22,08 | 22,16 | -1,42% | - |
| 01.10.2025 | 22,41 | 22,62 | 22,13 | 22,48 | 0,45% | - |
| 30.09.2025 | 22,25 | 22,62 | 22,08 | 22,38 | 0,45% | - |
| 29.09.2025 | 22,15 | 22,63 | 22,04 | 22,28 | 1,36% | - |
| 26.09.2025 | 22,16 | 22,30 | 21,95 | 21,98 | -1,52% | - |
| 25.09.2025 | 22,39 | 22,55 | 21,94 | 22,32 | 0,36% | - |
| 24.09.2025 | 22,53 | 22,55 | 22,21 | 22,24 | -0,80% | - |
| 23.09.2025 | 22,27 | 22,64 | 22,25 | 22,42 | 0,63% | - |
| 22.09.2025 | 22,65 | 22,67 | 22,06 | 22,28 | -2,02% | - |
| 19.09.2025 | 22,43 | 23,34 | 22,32 | 22,74 | 2,25% | - |
| 18.09.2025 | 22,33 | 22,58 | 22,23 | 22,24 | -0,98% | - |
| 17.09.2025 | 22,57 | 22,61 | 22,22 | 22,46 | -0,27% | - |
| 16.09.2025 | 22,65 | 22,70 | 22,45 | 22,52 | 0,00% | - |
| 15.09.2025 | 22,25 | 22,73 | 22,17 | 22,52 | 2,83% | - |
| 12.09.2025 | 21,74 | 22,23 | 21,69 | 21,90 | 0,18% | - |
| 11.09.2025 | 21,55 | 21,93 | 21,16 | 21,86 | 1,67% | - |
| 10.09.2025 | 21,81 | 21,85 | 21,39 | 21,50 | -1,33% | - |
| 09.09.2025 | 21,57 | 21,96 | 21,42 | 21,79 | 1,59% | - |
| 08.09.2025 | 21,50 | 21,56 | 21,36 | 21,45 | 0,80% | - |
| 05.09.2025 | 21,13 | 21,49 | 20,93 | 21,28 | 0,95% | - |
| 04.09.2025 | 21,08 | 21,29 | 20,89 | 21,08 | 0,57% | - |
| 03.09.2025 | 21,33 | 21,46 | 20,86 | 20,96 | -2,06% | - |
| 02.09.2025 | 21,75 | 21,79 | 21,30 | 21,40 | -1,56% | - |
| 01.09.2025 | 21,91 | 21,93 | 21,56 | 21,74 | -0,37% | - |
| 29.08.2025 | 22,03 | 22,10 | 21,80 | 21,82 | -1,13% | - |
| 28.08.2025 | 21,95 | 22,36 | 21,93 | 22,07 | 0,55% | - |
| 27.08.2025 | 22,18 | 22,21 | 21,83 | 21,95 | -0,99% | - |
| 26.08.2025 | 22,25 | 22,34 | 21,82 | 22,17 | -1,51% | - |
| 25.08.2025 | 22,52 | 22,72 | 22,43 | 22,51 | -0,27% | - |
| 22.08.2025 | 22,30 | 22,60 | 22,22 | 22,57 | 0,94% | - |
| 21.08.2025 | 22,12 | 22,38 | 21,98 | 22,36 | 0,90% | - |
| 20.08.2025 | 22,51 | 22,52 | 22,09 | 22,16 | -1,60% | - |
| 19.08.2025 | 22,08 | 22,62 | 22,03 | 22,52 | 1,95% | - |
| 18.08.2025 | 22,22 | 22,22 | 21,91 | 22,09 | -0,50% | - |
| 15.08.2025 | 22,03 | 22,23 | 21,93 | 22,20 | 1,00% | - |
| 14.08.2025 | 21,87 | 22,10 | 21,84 | 21,98 | 0,05% | - |
| 13.08.2025 | 22,18 | 22,18 | 21,78 | 21,97 | -0,86% | - |
| 12.08.2025 | 22,17 | 22,26 | 21,84 | 22,16 | 0,23% | - |
| 11.08.2025 | 22,76 | 22,77 | 21,97 | 22,11 | -2,30% | - |
| 08.08.2025 | 21,98 | 22,63 | 21,95 | 22,63 | 2,96% | - |
| 07.08.2025 | 21,21 | 21,99 | 21,06 | 21,98 | 4,22% | - |
| 06.08.2025 | 21,18 | 21,39 | 21,03 | 21,09 | 0,14% | - |
| 05.08.2025 | 21,17 | 21,36 | 21,01 | 21,06 | -0,19% | - |
| 04.08.2025 | 21,73 | 22,06 | 21,04 | 21,10 | -2,41% | - |
| 01.08.2025 | 21,63 | 22,01 | 21,43 | 21,62 | -0,55% | - |
| 31.07.2025 | 22,07 | 23,35 | 21,43 | 21,74 | -1,27% | - |
| 30.07.2025 | 25,08 | 25,10 | 21,89 | 22,02 | -12,31% | - |
| 29.07.2025 | 26,03 | 26,05 | 25,01 | 25,11 | -3,24% | - |
| 28.07.2025 | 26,57 | 26,64 | 25,81 | 25,95 | -1,44% | - |
| 25.07.2025 | 26,23 | 26,35 | 26,00 | 26,33 | 0,38% | - |
| 24.07.2025 | 26,73 | 26,73 | 26,04 | 26,23 | -1,39% | - |
| 23.07.2025 | 26,27 | 26,62 | 26,06 | 26,60 | 2,19% | - |
| 22.07.2025 | 26,07 | 26,14 | 25,78 | 26,03 | -0,31% | - |
| 21.07.2025 | 25,93 | 26,42 | 25,93 | 26,11 | 0,69% | - |
| 18.07.2025 | 26,23 | 26,23 | 25,91 | 25,93 | -0,73% | - |
| 17.07.2025 | 26,37 | 26,46 | 25,98 | 26,12 | -0,65% | - |
| 16.07.2025 | 26,39 | 26,49 | 25,96 | 26,29 | -0,64% | - |
| 15.07.2025 | 26,63 | 26,85 | 26,44 | 26,46 | -0,30% | - |
| 14.07.2025 | 26,64 | 26,98 | 26,49 | 26,54 | -1,23% | - |
| 11.07.2025 | 28,43 | 28,43 | 26,81 | 26,87 | -5,69% | - |
| 10.07.2025 | 28,07 | 28,55 | 28,06 | 28,49 | 1,32% | - |
| 09.07.2025 | 28,33 | 28,37 | 28,00 | 28,12 | -0,78% | - |
| 08.07.2025 | 27,96 | 28,36 | 27,75 | 28,34 | 1,80% | - |
| 07.07.2025 | 28,18 | 28,31 | 27,83 | 27,84 | -0,68% | - |
| 04.07.2025 | 28,24 | 28,29 | 27,88 | 28,03 | -1,13% | - |
| 03.07.2025 | 28,64 | 28,92 | 28,28 | 28,35 | -0,98% | - |
| 02.07.2025 | 28,18 | 28,72 | 28,13 | 28,63 | 1,92% | - |
| 01.07.2025 | 27,99 | 28,14 | 27,69 | 28,09 | 0,36% | - |
| 30.06.2025 | 28,52 | 28,61 | 27,91 | 27,99 | -1,86% | - |
| 27.06.2025 | 27,96 | 28,65 | 27,96 | 28,52 | 2,04% | - |
| 26.06.2025 | 27,72 | 28,01 | 27,52 | 27,95 | 0,87% | - |
| 25.06.2025 | 27,99 | 28,02 | 27,64 | 27,71 | -0,93% | - |
| 24.06.2025 | 27,78 | 28,49 | 27,70 | 27,97 | 1,93% | - |
| 23.06.2025 | 26,70 | 27,56 | 26,64 | 27,44 | 2,43% | - |
| 20.06.2025 | 28,41 | 28,45 | 26,61 | 26,79 | -4,93% | - |
| 19.06.2025 | 28,08 | 28,30 | 27,98 | 28,18 | -0,25% | - |
| 18.06.2025 | 28,61 | 28,77 | 28,15 | 28,25 | -1,02% | - |
| 17.06.2025 | 28,89 | 29,02 | 28,50 | 28,54 | -1,62% | - |
| 16.06.2025 | 28,68 | 29,16 | 28,60 | 29,01 | 1,33% | - |
| 13.06.2025 | 28,71 | 29,12 | 28,56 | 28,63 | -2,09% | - |
| 12.06.2025 | 29,43 | 29,61 | 28,94 | 29,24 | -0,85% | - |
| 11.06.2025 | 29,77 | 30,10 | 29,44 | 29,49 | -1,14% | - |
| 10.06.2025 | 29,16 | 30,02 | 29,14 | 29,83 | 2,51% | - |
| 09.06.2025 | 28,98 | 29,38 | 28,92 | 29,10 | 0,41% | - |
| 06.06.2025 | 28,93 | 29,10 | 28,89 | 28,98 | 0,38% | - |
| 05.06.2025 | 28,81 | 29,14 | 28,76 | 28,87 | 0,17% | - |
| 04.06.2025 | 28,66 | 28,90 | 28,58 | 28,82 | 0,80% | - |
| 03.06.2025 | 28,83 | 28,85 | 28,31 | 28,59 | -1,21% | - |
| 02.06.2025 | 29,29 | 29,31 | 28,48 | 28,94 | -1,60% | - |
| 30.05.2025 | 29,24 | 29,49 | 29,13 | 29,41 | 0,68% | - |
| 29.05.2025 | 29,65 | 29,67 | 29,07 | 29,21 | -0,34% | - |