24,400€
6,09%
Echtzeit-Aktienkurs IMI PLC LS-,2857
Bid:
Ask:
Aktienkurse zur IMI PLC LS-,2857 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 27.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 26.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 25.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 24.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 21.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 20.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 19.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 18.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 17.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 14.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 13.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 12.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 11.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 10.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 07.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 06.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 05.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 04.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 03.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 31.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 30.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 29.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 28.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 27.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,72% | - |
| 24.01.2025 | 23,52 | 23,69 | 23,43 | 23,57 | 0,23% | - |
| 23.01.2025 | 23,39 | 23,65 | 23,39 | 23,52 | 0,29% | - |
| 22.01.2025 | 23,33 | 23,59 | 23,33 | 23,45 | 0,58% | - |
| 21.01.2025 | 23,45 | 23,50 | 23,23 | 23,31 | -0,52% | - |
| 20.01.2025 | 22,93 | 23,44 | 22,93 | 23,44 | 2,00% | - |
| 17.01.2025 | 22,49 | 23,01 | 22,49 | 22,98 | 2,62% | - |
| 16.01.2025 | 22,28 | 22,40 | 22,14 | 22,39 | 0,73% | - |
| 15.01.2025 | 21,87 | 22,23 | 21,84 | 22,23 | 2,24% | - |
| 14.01.2025 | 22,03 | 22,15 | 21,67 | 21,74 | -1,36% | - |
| 13.01.2025 | 22,00 | 22,14 | 21,69 | 22,04 | -0,32% | - |
| 10.01.2025 | 22,26 | 22,28 | 21,89 | 22,11 | -0,80% | - |
| 09.01.2025 | 21,95 | 22,30 | 21,80 | 22,29 | 0,72% | - |
| 08.01.2025 | 22,40 | 22,44 | 22,00 | 22,13 | -1,00% | - |
| 07.01.2025 | 22,43 | 22,47 | 22,24 | 22,35 | -0,68% | - |
| 06.01.2025 | 22,20 | 22,60 | 22,10 | 22,50 | 1,35% | - |
| 03.01.2025 | 22,30 | 22,40 | 22,00 | 22,20 | -0,89% | - |
| 02.01.2025 | 22,30 | 22,50 | 22,20 | 22,40 | 0,90% | - |
| 30.12.2024 | 22,30 | 22,30 | 22,10 | 22,20 | -0,45% | - |
| 27.12.2024 | 22,10 | 22,40 | 22,00 | 22,30 | 1,36% | - |
| 23.12.2024 | 22,30 | 22,30 | 21,90 | 22,00 | -0,90% | - |
| 20.12.2024 | 22,00 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 19.12.2024 | 22,30 | 22,40 | 22,10 | 22,20 | -2,20% | - |
| 18.12.2024 | 22,70 | 22,80 | 22,50 | 22,70 | 0,44% | - |
| 17.12.2024 | 22,50 | 22,70 | 22,40 | 22,60 | 0,00% | - |
| 16.12.2024 | 22,50 | 22,70 | 22,30 | 22,60 | 0,44% | - |
| 13.12.2024 | 22,50 | 22,70 | 22,40 | 22,50 | -0,44% | - |
| 12.12.2024 | 22,90 | 22,90 | 22,50 | 22,60 | -1,31% | - |
| 11.12.2024 | 22,50 | 22,90 | 22,40 | 22,90 | 0,88% | - |
| 10.12.2024 | 22,30 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 09.12.2024 | 22,50 | 22,60 | 22,30 | 22,50 | 0,90% | - |
| 06.12.2024 | 22,10 | 22,40 | 22,00 | 22,30 | 0,45% | - |
| 05.12.2024 | 22,10 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 04.12.2024 | 22,10 | 22,20 | 22,00 | 22,20 | 1,37% | - |
| 03.12.2024 | 21,90 | 22,00 | 21,80 | 21,90 | 0,00% | - |
| 02.12.2024 | 22,10 | 22,10 | 21,80 | 21,90 | -0,90% | - |
| 29.11.2024 | 21,30 | 22,10 | 21,30 | 22,10 | 3,76% | - |
| 28.11.2024 | 21,30 | 21,50 | 21,20 | 21,30 | 0,47% | - |
| 27.11.2024 | 21,10 | 21,30 | 21,00 | 21,20 | 0,95% | - |
| 26.11.2024 | 21,10 | 21,20 | 20,90 | 21,00 | -0,94% | - |
| 25.11.2024 | 21,30 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 22.11.2024 | 20,90 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 21.11.2024 | 20,60 | 20,80 | 20,40 | 20,80 | 1,46% | - |
| 20.11.2024 | 20,70 | 20,80 | 20,40 | 20,50 | -0,49% | - |
| 19.11.2024 | 20,80 | 20,80 | 20,40 | 20,60 | 0,00% | - |
| 18.11.2024 | 20,70 | 20,80 | 20,20 | 20,60 | -0,48% | - |
| 15.11.2024 | 20,60 | 20,90 | 20,60 | 20,70 | -0,48% | - |
| 14.11.2024 | 20,80 | 20,90 | 20,60 | 20,80 | 0,00% | - |
| 13.11.2024 | 21,10 | 21,10 | 20,60 | 20,80 | -0,95% | - |
| 12.11.2024 | 21,30 | 21,40 | 21,00 | 21,00 | -2,33% | - |
| 11.11.2024 | 21,40 | 21,60 | 21,30 | 21,50 | 1,42% | - |
| 08.11.2024 | 21,10 | 21,20 | 20,90 | 21,20 | 0,00% | - |
| 07.11.2024 | 20,20 | 21,20 | 20,20 | 21,20 | 5,74% | - |
| 06.11.2024 | 20,30 | 20,60 | 20,00 | 20,05 | 0,25% | - |
| 05.11.2024 | 19,95 | 20,05 | 19,80 | 20,00 | 0,76% | - |
| 04.11.2024 | 20,00 | 20,05 | 19,65 | 19,85 | -1,00% | - |
| 01.11.2024 | 20,00 | 20,20 | 19,65 | 20,05 | 0,25% | - |
| 31.10.2024 | 20,60 | 20,60 | 19,80 | 20,00 | -3,38% | - |
| 30.10.2024 | 20,70 | 20,90 | 20,60 | 20,70 | -0,48% | - |
| 29.10.2024 | 21,30 | 21,30 | 20,70 | 20,80 | -1,89% | - |
| 28.10.2024 | 21,10 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 25.10.2024 | 21,10 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 24.10.2024 | 21,30 | 21,30 | 21,10 | 21,20 | 0,00% | - |
| 23.10.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 22.10.2024 | 21,50 | 21,60 | 21,20 | 21,60 | 0,00% | - |
| 21.10.2024 | 21,90 | 22,00 | 21,60 | 21,60 | -1,82% | - |
| 18.10.2024 | 22,00 | 22,20 | 21,90 | 22,00 | 0,00% | - |
| 17.10.2024 | 21,70 | 22,00 | 21,60 | 22,00 | 1,85% | - |
| 16.10.2024 | 21,50 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 15.10.2024 | 21,70 | 21,90 | 21,40 | 21,60 | 0,47% | - |
| 14.10.2024 | 21,70 | 21,80 | 21,40 | 21,50 | -0,92% | - |
| 11.10.2024 | 21,50 | 21,80 | 21,50 | 21,70 | 0,93% | - |
| 10.10.2024 | 21,90 | 21,90 | 21,40 | 21,50 | -1,83% | - |
| 09.10.2024 | 21,50 | 22,00 | 21,50 | 21,90 | 1,39% | - |
| 08.10.2024 | 21,50 | 21,70 | 21,40 | 21,60 | -0,46% | - |
| 07.10.2024 | 21,70 | 21,90 | 21,60 | 21,70 | 0,00% | - |