22,540€
3,58%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 29,14 | 29,43 | 29,05 | 29,31 | 0,31% | - |
| 27.05.2025 | 28,99 | 29,36 | 28,76 | 29,22 | 0,72% | - |
| 26.05.2025 | 28,92 | 29,11 | 28,85 | 29,01 | 1,54% | - |
| 23.05.2025 | 29,00 | 29,08 | 27,92 | 28,57 | -1,62% | - |
| 22.05.2025 | 29,43 | 29,61 | 28,35 | 29,04 | -1,16% | - |
| 21.05.2025 | 29,65 | 29,77 | 29,27 | 29,38 | -1,24% | - |
| 20.05.2025 | 29,25 | 29,80 | 28,96 | 29,75 | -3,09% | - |
| 19.05.2025 | 30,33 | 31,07 | 30,06 | 30,70 | 0,72% | 1.500,00 |
| 16.05.2025 | 29,93 | 30,49 | 29,78 | 30,48 | 1,74% | - |
| 15.05.2025 | 29,92 | 30,22 | 29,80 | 29,96 | -0,27% | - |
| 14.05.2025 | 30,88 | 30,94 | 30,00 | 30,04 | -2,59% | - |
| 13.05.2025 | 30,39 | 30,92 | 30,37 | 30,84 | 1,02% | - |
| 12.05.2025 | 30,74 | 31,30 | 30,16 | 30,53 | 0,53% | - |
| 09.05.2025 | 30,28 | 30,50 | 30,13 | 30,37 | 0,63% | - |
| 08.05.2025 | 30,43 | 30,43 | 29,68 | 30,18 | -0,46% | - |
| 07.05.2025 | 29,78 | 30,38 | 29,60 | 30,32 | 2,26% | - |
| 06.05.2025 | 30,08 | 30,32 | 29,51 | 29,65 | -1,59% | - |
| 05.05.2025 | 29,96 | 30,26 | 29,94 | 30,13 | 0,20% | - |
| 02.05.2025 | 29,41 | 30,14 | 29,31 | 30,07 | 2,24% | - |
| 30.04.2025 | 29,33 | 29,47 | 28,91 | 29,41 | 0,82% | - |
| 29.04.2025 | 27,92 | 29,87 | 27,90 | 29,17 | 4,44% | - |
| 28.04.2025 | 29,01 | 29,18 | 27,80 | 27,93 | -4,22% | - |
| 25.04.2025 | 28,96 | 29,19 | 28,73 | 29,16 | 0,80% | - |
| 24.04.2025 | 28,24 | 29,02 | 28,16 | 28,93 | 2,41% | - |
| 23.04.2025 | 28,76 | 29,02 | 28,16 | 28,25 | -0,91% | - |
| 22.04.2025 | 28,76 | 29,12 | 28,21 | 28,51 | -1,28% | - |
| 17.04.2025 | 28,96 | 29,27 | 28,58 | 28,88 | 0,70% | - |
| 16.04.2025 | 28,28 | 29,25 | 28,28 | 28,68 | -0,24% | - |
| 15.04.2025 | 28,01 | 28,97 | 27,99 | 28,75 | 2,35% | - |
| 14.04.2025 | 27,56 | 28,37 | 27,44 | 28,09 | 2,33% | - |
| 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% | - |