Imerys S.A.
[WKN: 851898 | ISIN: FR0000120859]
Aktienkurse
30,060€ 1,08%
Echtzeit-Aktienkurs Imerys S.A.
Bid: Ask:

Aktienkurse zur Imerys S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -