22,100€
-1,25%
Echtzeit-Aktienkurs IMERYS SA INH. EO 2
Bid:
Ask:
Aktienkurse zur IMERYS SA INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 22,43 | 22,51 | 22,07 | 22,10 | -1,47% | - |
| 20.04.2026 | 22,55 | 22,61 | 22,24 | 22,43 | -1,36% | - |
| 17.04.2026 | 22,17 | 22,88 | 22,10 | 22,74 | 2,99% | - |
| 16.04.2026 | 21,98 | 22,41 | 21,98 | 22,08 | 0,78% | - |
| 15.04.2026 | 21,80 | 22,00 | 21,68 | 21,91 | 0,14% | - |
| 14.04.2026 | 21,39 | 21,99 | 21,39 | 21,88 | 2,00% | - |
| 13.04.2026 | 21,26 | 21,57 | 21,15 | 21,45 | -0,23% | - |
| 10.04.2026 | 21,05 | 21,74 | 20,99 | 21,50 | 2,19% | - |
| 09.04.2026 | 21,21 | 21,23 | 20,84 | 21,04 | -1,31% | - |
| 08.04.2026 | 20,86 | 21,57 | 20,60 | 21,32 | 6,07% | 75.000,00 |
| 07.04.2026 | 20,22 | 20,45 | 19,71 | 20,10 | -0,69% | 250,00 |
| 02.04.2026 | 20,53 | 20,59 | 19,93 | 20,24 | -3,57% | 11.250,00 |
| 01.04.2026 | 21,78 | 21,98 | 20,56 | 20,99 | -3,45% | 29.650,00 |
| 31.03.2026 | 21,54 | 21,78 | 21,26 | 21,74 | 2,07% | - |
| 30.03.2026 | 20,97 | 21,52 | 20,97 | 21,30 | 1,82% | - |
| 27.03.2026 | 21,75 | 21,77 | 20,92 | 20,92 | -3,51% | - |
| 26.03.2026 | 21,41 | 22,15 | 21,33 | 21,68 | 0,65% | 3.312,00 |
| 25.03.2026 | 21,42 | 22,10 | 21,26 | 21,54 | 1,22% | - |
| 24.03.2026 | 20,69 | 21,50 | 20,69 | 21,28 | 1,96% | - |
| 23.03.2026 | 20,27 | 21,42 | 19,93 | 20,87 | 1,41% | 850,00 |
| 20.03.2026 | 21,12 | 21,31 | 20,43 | 20,58 | -2,74% | - |
| 19.03.2026 | 21,62 | 21,68 | 20,93 | 21,16 | -2,13% | - |
| 18.03.2026 | 22,08 | 22,10 | 21,56 | 21,62 | -1,19% | - |
| 17.03.2026 | 21,66 | 22,06 | 21,46 | 21,88 | 0,41% | - |
| 16.03.2026 | 21,63 | 21,86 | 21,49 | 21,79 | 1,73% | - |
| 13.03.2026 | 22,10 | 22,10 | 21,32 | 21,42 | -3,08% | - |
| 12.03.2026 | 22,25 | 22,52 | 22,07 | 22,10 | -1,69% | - |
| 11.03.2026 | 22,44 | 22,78 | 22,23 | 22,48 | 0,45% | - |
| 10.03.2026 | 22,04 | 22,72 | 22,00 | 22,38 | 1,31% | - |
| 09.03.2026 | 21,19 | 22,11 | 21,11 | 22,09 | 1,14% | - |
| 06.03.2026 | 22,67 | 22,69 | 21,77 | 21,84 | -3,23% | - |
| 05.03.2026 | 22,82 | 23,15 | 22,37 | 22,57 | -1,78% | - |
| 04.03.2026 | 22,40 | 23,01 | 22,05 | 22,98 | 1,77% | - |
| 03.03.2026 | 23,31 | 23,31 | 21,97 | 22,58 | -4,00% | - |
| 02.03.2026 | 23,96 | 24,15 | 23,41 | 23,52 | -3,57% | - |
| 27.02.2026 | 24,96 | 25,01 | 24,32 | 24,39 | -2,32% | 645,00 |
| 26.02.2026 | 24,69 | 25,01 | 24,42 | 24,97 | 0,85% | - |
| 25.02.2026 | 24,56 | 24,78 | 24,05 | 24,76 | 0,86% | - |
| 24.02.2026 | 24,24 | 24,70 | 24,02 | 24,55 | 1,28% | - |
| 23.02.2026 | 23,53 | 24,28 | 23,07 | 24,24 | 2,45% | - |
| 20.02.2026 | 25,11 | 25,11 | 23,39 | 23,66 | -6,89% | - |
| 19.02.2026 | 26,11 | 26,12 | 25,30 | 25,41 | -2,61% | - |
| 18.02.2026 | 25,68 | 26,22 | 25,65 | 26,09 | 1,79% | - |
| 17.02.2026 | 25,80 | 26,03 | 25,52 | 25,63 | -1,00% | - |
| 16.02.2026 | 26,27 | 26,44 | 25,85 | 25,89 | -1,37% | - |
| 13.02.2026 | 26,79 | 26,86 | 26,09 | 26,25 | -1,91% | - |
| 12.02.2026 | 27,74 | 28,02 | 26,63 | 26,76 | -3,43% | - |
| 11.02.2026 | 27,60 | 28,51 | 27,54 | 27,71 | 0,51% | - |
| 10.02.2026 | 27,56 | 27,72 | 27,40 | 27,57 | -0,07% | - |
| 09.02.2026 | 27,37 | 27,61 | 27,07 | 27,59 | 1,06% | - |
| 06.02.2026 | 27,26 | 27,35 | 26,78 | 27,30 | 0,29% | - |
| 05.02.2026 | 27,98 | 28,00 | 27,02 | 27,22 | -2,51% | - |
| 04.02.2026 | 26,94 | 28,29 | 26,92 | 27,92 | 4,02% | - |
| 03.02.2026 | 26,52 | 27,18 | 26,38 | 26,84 | 1,47% | - |
| 02.02.2026 | 26,04 | 26,78 | 25,87 | 26,45 | 1,03% | - |
| 30.01.2026 | 26,55 | 26,59 | 25,94 | 26,18 | -1,76% | - |
| 29.01.2026 | 26,33 | 26,70 | 25,90 | 26,65 | 1,52% | - |
| 28.01.2026 | 26,62 | 26,62 | 26,14 | 26,25 | -0,46% | - |
| 27.01.2026 | 26,62 | 26,65 | 26,21 | 26,37 | -0,53% | - |
| 26.01.2026 | 26,08 | 26,71 | 26,08 | 26,51 | 1,57% | - |
| 23.01.2026 | 25,89 | 26,15 | 25,85 | 26,10 | 0,77% | - |
| 22.01.2026 | 25,89 | 26,19 | 25,36 | 25,90 | 0,12% | - |
| 21.01.2026 | 24,31 | 25,99 | 24,31 | 25,87 | 6,68% | - |
| 20.01.2026 | 24,80 | 24,82 | 24,15 | 24,25 | -2,53% | 1.200,00 |
| 19.01.2026 | 24,83 | 25,27 | 24,79 | 24,88 | -1,54% | - |
| 16.01.2026 | 25,73 | 25,75 | 24,97 | 25,27 | -1,60% | 1.500,00 |
| 15.01.2026 | 25,49 | 25,78 | 25,08 | 25,68 | 1,26% | - |
| 14.01.2026 | 24,93 | 25,36 | 24,93 | 25,36 | 1,68% | - |
| 13.01.2026 | 24,91 | 25,07 | 24,73 | 24,94 | 0,12% | 10.800,00 |
| 12.01.2026 | 25,28 | 25,31 | 24,60 | 24,91 | -0,99% | - |
| 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% | - |