26,860€
-8,27%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,28 | 27,55 | 26,33 | 27,45 | 1,10% | - |
| 10.04.2025 | 29,42 | 29,90 | 26,49 | 27,15 | -5,76% | - |
| 09.04.2025 | 26,08 | 29,08 | 26,01 | 28,81 | 9,84% | - |
| 08.04.2025 | 27,72 | 27,72 | 25,87 | 26,23 | -2,89% | - |
| 07.04.2025 | 26,06 | 27,89 | 25,41 | 27,01 | -0,59% | - |
| 04.04.2025 | 28,82 | 28,88 | 26,90 | 27,17 | -5,79% | - |
| 03.04.2025 | 28,88 | 29,29 | 28,34 | 28,84 | -2,60% | - |
| 02.04.2025 | 29,74 | 29,74 | 29,19 | 29,61 | -0,50% | - |
| 01.04.2025 | 30,03 | 30,11 | 29,61 | 29,76 | -0,93% | - |
| 31.03.2025 | 30,99 | 31,05 | 29,88 | 30,04 | -3,90% | - |
| 28.03.2025 | 31,65 | 31,94 | 31,03 | 31,26 | -1,64% | - |
| 27.03.2025 | 32,04 | 32,12 | 31,44 | 31,78 | -1,06% | - |
| 26.03.2025 | 31,87 | 32,41 | 31,81 | 32,12 | 0,69% | - |
| 25.03.2025 | 31,63 | 32,19 | 31,63 | 31,90 | 0,63% | - |
| 24.03.2025 | 32,29 | 32,56 | 31,60 | 31,70 | -1,06% | - |
| 21.03.2025 | 32,40 | 32,41 | 31,73 | 32,04 | -0,62% | - |
| 20.03.2025 | 32,64 | 32,83 | 31,94 | 32,24 | -1,44% | - |
| 19.03.2025 | 33,14 | 33,15 | 32,57 | 32,71 | -1,30% | - |
| 18.03.2025 | 32,79 | 33,33 | 32,69 | 33,14 | 1,10% | - |
| 17.03.2025 | 32,06 | 33,08 | 32,01 | 32,78 | 1,74% | - |
| 14.03.2025 | 31,91 | 32,40 | 31,35 | 32,22 | 1,54% | - |
| 13.03.2025 | 31,55 | 32,25 | 31,47 | 31,73 | 0,47% | - |
| 12.03.2025 | 32,25 | 32,41 | 31,43 | 31,58 | -1,93% | - |
| 11.03.2025 | 32,15 | 32,45 | 31,53 | 32,20 | 0,56% | - |
| 10.03.2025 | 33,15 | 33,15 | 31,75 | 32,02 | -3,32% | - |
| 07.03.2025 | 33,85 | 34,52 | 32,70 | 33,12 | -2,36% | - |
| 06.03.2025 | 31,23 | 34,25 | 31,13 | 33,92 | 9,14% | 360,00 |
| 05.03.2025 | 29,79 | 31,29 | 29,73 | 31,08 | 5,00% | - |
| 04.03.2025 | 30,53 | 30,62 | 29,16 | 29,60 | -3,27% | - |
| 03.03.2025 | 31,13 | 31,48 | 30,42 | 30,60 | -1,48% | - |
| 28.02.2025 | 30,27 | 31,17 | 30,25 | 31,06 | 1,97% | - |
| 27.02.2025 | 30,55 | 30,79 | 30,27 | 30,46 | 0,07% | - |
| 26.02.2025 | 31,07 | 31,34 | 30,35 | 30,44 | -1,68% | - |
| 25.02.2025 | 30,66 | 31,32 | 30,34 | 30,96 | 1,11% | 2.000,00 |
| 24.02.2025 | 31,09 | 31,44 | 30,54 | 30,62 | -0,52% | - |
| 21.02.2025 | 30,12 | 31,75 | 30,11 | 30,78 | 2,84% | - |
| 20.02.2025 | 29,79 | 30,78 | 29,43 | 29,93 | 6,55% | - |
| 19.02.2025 | 28,09 | 28,42 | 27,31 | 28,09 | -0,11% | - |
| 18.02.2025 | 28,41 | 28,53 | 27,55 | 28,12 | -1,02% | - |
| 17.02.2025 | 29,09 | 29,09 | 28,37 | 28,41 | -1,25% | - |
| 14.02.2025 | 28,82 | 29,19 | 28,51 | 28,77 | 0,00% | - |
| 13.02.2025 | 28,28 | 28,80 | 28,22 | 28,77 | 1,91% | - |
| 12.02.2025 | 28,29 | 28,30 | 27,76 | 28,23 | -0,21% | - |
| 11.02.2025 | 27,62 | 28,31 | 27,47 | 28,29 | 2,35% | - |
| 10.02.2025 | 27,19 | 27,66 | 27,15 | 27,64 | 1,54% | - |
| 07.02.2025 | 27,40 | 27,76 | 27,13 | 27,22 | -0,48% | 2.115,00 |
| 06.02.2025 | 26,36 | 27,41 | 26,25 | 27,35 | 3,87% | - |
| 05.02.2025 | 26,04 | 26,35 | 25,95 | 26,33 | 0,69% | - |
| 04.02.2025 | 26,20 | 26,29 | 25,92 | 26,15 | 0,08% | - |
| 03.02.2025 | 25,96 | 26,34 | 25,55 | 26,13 | -1,73% | - |
| 31.01.2025 | 26,84 | 26,94 | 26,47 | 26,59 | -1,04% | - |
| 30.01.2025 | 26,34 | 26,97 | 26,34 | 26,87 | 2,36% | - |
| 29.01.2025 | 26,78 | 26,80 | 25,96 | 26,25 | -1,28% | - |
| 28.01.2025 | 26,46 | 26,67 | 26,15 | 26,59 | 0,08% | - |
| 27.01.2025 | 26,19 | 26,57 | 25,72 | 26,57 | 0,95% | - |
| 24.01.2025 | 27,23 | 27,46 | 26,30 | 26,32 | -4,74% | - |
| 23.01.2025 | 27,38 | 27,88 | 27,36 | 27,63 | 1,17% | - |
| 22.01.2025 | 27,85 | 28,08 | 27,29 | 27,31 | -2,01% | - |
| 21.01.2025 | 27,70 | 27,94 | 27,26 | 27,87 | 0,29% | - |
| 20.01.2025 | 27,79 | 28,05 | 27,56 | 27,79 | 0,07% | - |
| 17.01.2025 | 27,48 | 27,84 | 27,45 | 27,77 | 1,31% | - |
| 16.01.2025 | 27,50 | 27,68 | 27,14 | 27,41 | 0,15% | - |
| 15.01.2025 | 26,60 | 27,56 | 26,60 | 27,37 | 2,78% | - |
| 14.01.2025 | 26,87 | 27,12 | 26,54 | 26,63 | -0,78% | - |
| 13.01.2025 | 27,00 | 27,19 | 26,67 | 26,84 | -1,07% | - |
| 10.01.2025 | 27,92 | 27,94 | 26,84 | 27,13 | -3,00% | - |
| 09.01.2025 | 28,66 | 28,90 | 27,85 | 27,97 | -2,71% | - |
| 08.01.2025 | 29,82 | 29,82 | 28,57 | 28,75 | -3,39% | - |
| 07.01.2025 | 30,11 | 30,69 | 29,63 | 29,76 | -1,29% | - |
| 06.01.2025 | 27,50 | 30,66 | 27,46 | 30,15 | 10,00% | - |
| 03.01.2025 | 27,94 | 28,02 | 27,37 | 27,41 | -1,79% | - |
| 02.01.2025 | 28,25 | 28,34 | 27,71 | 27,91 | 0,43% | - |
| 30.12.2024 | 27,81 | 31,57 | 27,73 | 27,79 | -0,36% | - |
| 27.12.2024 | 27,74 | 28,09 | 27,59 | 27,89 | 2,35% | - |
| 23.12.2024 | 26,68 | 27,31 | 26,60 | 27,25 | 2,17% | - |
| 20.12.2024 | 26,36 | 26,95 | 26,16 | 26,67 | 0,76% | 150,00 |
| 19.12.2024 | 27,00 | 31,98 | 26,47 | 26,47 | -2,00% | - |
| 18.12.2024 | 27,56 | 27,58 | 26,72 | 27,01 | -1,96% | - |
| 17.12.2024 | 28,04 | 28,10 | 27,47 | 27,55 | -1,92% | - |
| 16.12.2024 | 28,39 | 28,46 | 27,70 | 28,09 | -1,13% | - |
| 13.12.2024 | 28,68 | 28,93 | 28,31 | 28,41 | -1,11% | - |
| 12.12.2024 | 28,64 | 28,91 | 28,64 | 28,73 | 0,07% | - |
| 11.12.2024 | 28,66 | 28,81 | 28,47 | 28,71 | 0,21% | - |
| 10.12.2024 | 28,69 | 28,84 | 28,34 | 28,65 | -0,42% | - |
| 09.12.2024 | 28,00 | 28,94 | 28,00 | 28,77 | 2,64% | - |
| 06.12.2024 | 27,68 | 28,07 | 27,50 | 28,03 | 1,15% | 680,00 |
| 05.12.2024 | 27,46 | 27,96 | 27,40 | 27,71 | 0,87% | - |
| 04.12.2024 | 26,98 | 27,85 | 26,94 | 27,47 | 1,78% | - |
| 03.12.2024 | 27,43 | 27,80 | 26,89 | 26,99 | -1,68% | - |
| 02.12.2024 | 28,07 | 28,10 | 27,43 | 27,45 | -2,83% | - |
| 29.11.2024 | 28,64 | 28,75 | 28,15 | 28,25 | -1,67% | - |
| 28.11.2024 | 28,49 | 28,83 | 28,21 | 28,73 | 1,34% | - |
| 27.11.2024 | 28,58 | 28,67 | 28,11 | 28,35 | -0,98% | - |
| 26.11.2024 | 29,32 | 29,40 | 28,59 | 28,63 | -2,72% | - |
| 25.11.2024 | 30,01 | 30,15 | 29,13 | 29,43 | -1,64% | - |
| 22.11.2024 | 29,50 | 29,96 | 29,13 | 29,92 | 1,32% | - |
| 21.11.2024 | 29,57 | 29,81 | 29,31 | 29,53 | -0,14% | - |
| 20.11.2024 | 30,15 | 32,80 | 29,43 | 29,57 | -1,37% | - |
| 19.11.2024 | 30,82 | 31,33 | 29,88 | 29,98 | -2,25% | - |
| 18.11.2024 | 30,85 | 31,13 | 30,47 | 30,67 | -0,32% | - |