21,840€
0,74%
Echtzeit-Aktienkurs Imerys S.A.
Bid:
Ask:
Aktienkurse zur Imerys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 21,96 | 22,02 | 21,88 | 21,88 | 0,78% | - |
| 24.07.2026 | 21,97 | 22,13 | 21,57 | 21,71 | -1,27% | 31.724,00 |
| 23.07.2026 | 22,21 | 22,46 | 21,91 | 21,99 | -1,21% | 288,00 |
| 22.07.2026 | 21,77 | 22,32 | 21,64 | 22,26 | 2,11% | 3.140,00 |
| 21.07.2026 | 21,89 | 22,03 | 21,54 | 21,80 | 0,37% | 12.540,00 |
| 20.07.2026 | 22,08 | 22,23 | 21,48 | 21,72 | -1,81% | 4.280,00 |
| 17.07.2026 | 21,90 | 22,19 | 21,84 | 22,12 | 0,27% | 1.311,00 |
| 16.07.2026 | 22,08 | 22,15 | 21,82 | 22,06 | 0,00% | 459,00 |
| 15.07.2026 | 21,73 | 22,25 | 21,44 | 22,06 | 2,04% | 22.504,00 |
| 14.07.2026 | 21,31 | 21,77 | 21,23 | 21,62 | 1,41% | 2.508,00 |
| 13.07.2026 | 20,87 | 21,59 | 20,85 | 21,32 | 1,14% | 17.074,00 |
| 10.07.2026 | 20,89 | 21,31 | 20,87 | 21,08 | 0,72% | 13.871,00 |
| 09.07.2026 | 21,00 | 21,14 | 20,83 | 20,93 | -0,05% | 440,00 |
| 08.07.2026 | 21,05 | 21,13 | 20,66 | 20,94 | -0,66% | 648,00 |
| 07.07.2026 | 21,45 | 21,61 | 21,04 | 21,08 | -2,04% | 5.688,00 |
| 06.07.2026 | 21,65 | 21,78 | 21,50 | 21,52 | -0,65% | 3.510,00 |
| 03.07.2026 | 21,22 | 21,73 | 21,19 | 21,66 | 2,56% | 3.549,00 |
| 02.07.2026 | 20,85 | 21,19 | 20,75 | 21,12 | 1,25% | 1.852,00 |
| 01.07.2026 | 21,07 | 21,11 | 20,72 | 20,86 | -1,14% | 1.235,00 |
| 30.06.2026 | 21,27 | 21,43 | 21,06 | 21,10 | -0,66% | 22.742,00 |
| 29.06.2026 | 22,13 | 22,19 | 21,13 | 21,24 | -3,37% | 4.262,00 |
| 26.06.2026 | 22,19 | 22,33 | 21,92 | 21,98 | -1,70% | 31.656,00 |
| 25.06.2026 | 22,33 | 22,56 | 22,20 | 22,36 | 0,81% | 1.540,00 |
| 24.06.2026 | 22,17 | 22,30 | 22,02 | 22,18 | 0,36% | 4.284,00 |
| 23.06.2026 | 22,00 | 22,33 | 21,96 | 22,10 | -0,36% | 3.752,00 |
| 22.06.2026 | 22,35 | 22,45 | 22,02 | 22,18 | -0,63% | 3.963,00 |
| 19.06.2026 | 22,48 | 22,77 | 22,30 | 22,32 | -0,98% | 8.996,00 |
| 18.06.2026 | 22,45 | 22,58 | 22,03 | 22,54 | 0,85% | 7.120,00 |
| 17.06.2026 | 22,67 | 22,88 | 22,33 | 22,35 | -1,06% | 1.214,00 |
| 16.06.2026 | 23,15 | 23,23 | 22,59 | 22,59 | -2,46% | 3.480,00 |
| 15.06.2026 | 22,61 | 23,96 | 22,52 | 23,16 | 3,86% | 53.530,00 |
| 12.06.2026 | 21,86 | 22,47 | 21,82 | 22,30 | 1,73% | 25.052,00 |
| 11.06.2026 | 21,31 | 21,96 | 21,19 | 21,92 | 3,15% | 731,00 |
| 10.06.2026 | 21,59 | 21,71 | 21,22 | 21,25 | -1,80% | 1.957,00 |
| 09.06.2026 | 21,54 | 21,80 | 21,31 | 21,64 | 0,51% | 5.364,00 |
| 08.06.2026 | 21,79 | 21,83 | 21,26 | 21,53 | -1,87% | 1.947,00 |
| 05.06.2026 | 22,01 | 22,32 | 21,86 | 21,94 | -0,77% | 29.782,00 |
| 04.06.2026 | 22,28 | 22,31 | 21,83 | 22,11 | -0,05% | 453,00 |
| 03.06.2026 | 22,37 | 22,50 | 22,11 | 22,12 | -1,29% | 2.164,00 |
| 02.06.2026 | 22,47 | 22,72 | 22,24 | 22,41 | -0,18% | 11.380,00 |
| 01.06.2026 | 22,94 | 22,96 | 22,34 | 22,45 | -1,79% | 13.148,00 |
| 29.05.2026 | 22,17 | 22,94 | 22,14 | 22,86 | 3,44% | - |
| 28.05.2026 | 22,11 | 22,19 | 21,96 | 22,10 | -0,63% | - |
| 27.05.2026 | 22,27 | 22,43 | 22,10 | 22,24 | -0,04% | 17.788,00 |
| 26.05.2026 | 22,34 | 22,46 | 22,18 | 22,25 | -0,76% | - |
| 25.05.2026 | 22,10 | 22,51 | 22,08 | 22,42 | 2,99% | 17.000,00 |
| 22.05.2026 | 21,30 | 22,07 | 21,29 | 21,77 | 2,06% | - |
| 21.05.2026 | 21,19 | 21,44 | 21,08 | 21,33 | 0,14% | - |
| 20.05.2026 | 21,27 | 21,53 | 21,04 | 21,30 | -3,45% | 695,00 |
| 19.05.2026 | 21,61 | 22,16 | 21,54 | 22,06 | 1,66% | - |
| 18.05.2026 | 21,61 | 21,87 | 21,35 | 21,70 | -0,28% | 6.900,00 |
| 15.05.2026 | 22,47 | 22,66 | 21,74 | 21,76 | -4,14% | - |
| 14.05.2026 | 22,49 | 22,81 | 22,33 | 22,70 | 1,07% | - |
| 13.05.2026 | 21,81 | 22,47 | 21,79 | 22,46 | 3,60% | - |
| 12.05.2026 | 22,47 | 22,66 | 21,64 | 21,68 | -4,07% | 4.050,00 |
| 11.05.2026 | 22,62 | 23,03 | 22,51 | 22,60 | -0,48% | - |
| 08.05.2026 | 22,59 | 22,88 | 22,49 | 22,71 | 0,71% | - |
| 07.05.2026 | 22,96 | 23,11 | 22,51 | 22,55 | -1,70% | - |
| 06.05.2026 | 22,47 | 23,12 | 22,43 | 22,94 | 2,96% | - |
| 05.05.2026 | 22,21 | 22,32 | 21,98 | 22,28 | 0,45% | - |
| 04.05.2026 | 22,29 | 22,50 | 21,97 | 22,18 | -0,36% | - |
| 30.04.2026 | 21,20 | 22,44 | 20,28 | 22,26 | 3,87% | - |
| 29.04.2026 | 21,73 | 21,75 | 21,13 | 21,43 | -0,97% | 2.000,00 |
| 28.04.2026 | 22,35 | 22,35 | 21,56 | 21,64 | -3,26% | - |
| 27.04.2026 | 21,95 | 22,41 | 21,93 | 22,37 | 1,68% | 4.378,00 |
| 24.04.2026 | 22,17 | 22,27 | 21,92 | 22,00 | -0,54% | 1.296,00 |
| 23.04.2026 | 22,06 | 22,45 | 21,87 | 22,12 | -0,36% | - |
| 22.04.2026 | 22,30 | 22,49 | 22,09 | 22,20 | 0,45% | - |
| 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% | - |