25,160€
3,28%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |