IMCD N.V. IMCD
EURONEXT · Niederlande · Vertriebsdienstleistungen
€96,04-0,58 (-0,60 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €96,14 | -0,50 % | €96,00 | €97,26 | €95,28 | 40,05K |
| 2026-09-30 | €96,62 | +0,46 % | €96,86 | €97,88 | €96,04 | 126,67K |
| 2026-09-29 | €96,18 | 0,00 % | €96,14 | €97,60 | €95,80 | 87,89K |
| 2026-09-28 | €96,18 | +0,29 % | €96,78 | €97,30 | €95,50 | 113,94K |
| 2026-09-25 | €95,90 | +2,20 % | €93,72 | €96,36 | €93,34 | 113,35K |
| 2026-09-24 | €93,84 | +0,09 % | €94,22 | €95,44 | €93,72 | 103,53K |
| 2026-09-23 | €93,76 | -1,49 % | €95,18 | €95,22 | €93,16 | 140,57K |
| 2026-09-22 | €95,18 | +1,34 % | €93,42 | €95,86 | €93,36 | 169,23K |
| 2026-09-21 | €93,92 | +0,66 % | €93,68 | €95,22 | €92,98 | 133,59K |
| 2026-09-18 | €93,30 | -2,26 % | €94,76 | €95,88 | €92,98 | 281,89K |
| 2026-09-17 | €95,46 | -0,38 % | €95,68 | €96,58 | €94,92 | 121,53K |
| 2026-09-16 | €95,82 | +0,25 % | €95,84 | €96,36 | €94,36 | 150,21K |
| 2026-09-15 | €95,58 | -1,61 % | €96,80 | €96,84 | €94,30 | 116,40K |
| 2026-09-14 | €97,14 | -0,12 % | €97,52 | €98,68 | €96,90 | 76,67K |
| 2026-09-11 | €97,26 | -1,28 % | €98,90 | €98,90 | €96,56 | 70,19K |
| 2026-09-10 | €98,52 | +0,74 % | €97,62 | €99,30 | €97,06 | 124,02K |
| 2026-09-09 | €97,80 | -1,93 % | €99,00 | €100,05 | €97,24 | 130,40K |
| 2026-09-08 | €99,72 | +3,08 % | €96,34 | €100,15 | €96,16 | 147,21K |
| 2026-09-07 | €96,74 | -0,33 % | €96,70 | €97,02 | €95,18 | 76,26K |
| 2026-09-04 | €97,06 | +0,27 % | €96,52 | €97,06 | €95,64 | 61,37K |
| 2026-09-03 | €96,80 | -0,80 % | €97,52 | €98,44 | €95,98 | 121,76K |
| 2026-09-02 | €97,58 | -0,55 % | €97,58 | €98,90 | €96,52 | 149,45K |
| 2026-09-01 | €98,12 | -1,98 % | €100,60 | €101,25 | €98,06 | 134,19K |
| 2026-08-31 | €100,10 | +0,97 % | €99,50 | €100,55 | €99,30 | 170,27K |
| 2026-08-28 | €99,14 | +2,46 % | €97,20 | €100,05 | €97,00 | 135,42K |
| 2026-08-27 | €96,76 | -0,74 % | €97,40 | €97,40 | €95,88 | 64,28K |
| 2026-08-26 | €97,48 | +2,05 % | €95,08 | €97,48 | €95,08 | 109,30K |
| 2026-08-25 | €95,52 | -1,95 % | €97,26 | €97,32 | €95,00 | 81,06K |
| 2026-08-24 | €97,42 | +2,22 % | €95,52 | €97,58 | €95,46 | 103,11K |
| 2026-08-21 | €95,30 | -0,17 % | €95,30 | €97,24 | €94,84 | 152,65K |
| 2026-08-20 | €95,46 | -1,63 % | €96,78 | €96,88 | €93,98 | 106,23K |
| 2026-08-19 | €97,04 | +1,44 % | €95,98 | €97,20 | €94,56 | 164,28K |
| 2026-08-18 | €95,66 | -0,75 % | €95,80 | €97,72 | €95,44 | 130,86K |
| 2026-08-17 | €96,38 | -1,59 % | €97,90 | €97,90 | €96,38 | 113,95K |
| 2026-08-14 | €97,94 | +0,95 % | €97,02 | €98,52 | €97,02 | 89,15K |
| 2026-08-13 | €97,02 | -0,70 % | €97,66 | €97,66 | €95,42 | 117,55K |
| 2026-08-12 | €97,70 | -0,02 % | €97,68 | €98,20 | €97,06 | 140,89K |
| 2026-08-11 | €97,72 | -0,85 % | €98,80 | €99,68 | €97,38 | 174,88K |
| 2026-08-10 | €98,56 | -2,13 % | €100,70 | €101,10 | €97,90 | 100,48K |
| 2026-08-07 | €100,70 | -0,05 % | €101,25 | €102,70 | €100,15 | 165,00K |
| 2026-08-06 | €100,75 | +2,26 % | €98,88 | €101,00 | €98,88 | 181,81K |
| 2026-08-05 | €98,52 | +1,09 % | €97,74 | €99,00 | €97,20 | 129,78K |
| 2026-08-04 | €97,46 | +0,08 % | €97,80 | €98,78 | €96,30 | 161,63K |
| 2026-08-03 | €97,38 | +2,74 % | €95,04 | €97,74 | €94,28 | 153,25K |
| 2026-07-31 | €94,78 | -1,80 % | €96,50 | €97,00 | €94,64 | 212,98K |
| 2026-07-30 | €96,52 | +3,58 % | €94,00 | €99,42 | €94,00 | 355,36K |
| 2026-07-29 | €93,18 | +5,26 % | €93,00 | €97,26 | €90,00 | 374,33K |
| 2026-07-28 | €88,52 | +0,73 % | €87,56 | €89,66 | €87,36 | 168,16K |
| 2026-07-27 | €87,88 | -0,39 % | €88,70 | €88,98 | €87,28 | 169,11K |
| 2026-07-24 | €88,22 | -1,34 % | €88,96 | €89,20 | €87,44 | 124,81K |
| 2026-07-23 | €89,42 | +0,16 % | €89,58 | €91,20 | €88,50 | 184,85K |
| 2026-07-22 | €89,28 | +1,50 % | €87,44 | €90,08 | €86,74 | 121,76K |
| 2026-07-21 | €87,96 | -0,43 % | €88,02 | €88,20 | €85,50 | 206,14K |
| 2026-07-20 | €88,34 | +0,16 % | €87,76 | €89,12 | €87,26 | 242,36K |
| 2026-07-17 | €88,20 | -4,38 % | €91,80 | €91,80 | €88,12 | 303,55K |
| 2026-07-16 | €92,24 | +0,63 % | €91,46 | €92,62 | €91,12 | 136,64K |
| 2026-07-15 | €91,66 | +0,09 % | €91,22 | €92,34 | €90,06 | 179,90K |
| 2026-07-14 | €91,58 | +6,24 % | €90,10 | €92,30 | €87,32 | 392,31K |
| 2026-07-13 | €86,20 | +0,82 % | €85,34 | €87,38 | €85,02 | 191,35K |
| 2026-07-10 | €85,50 | +2,76 % | €83,48 | €86,00 | €83,08 | 159,67K |
| 2026-07-09 | €83,20 | +0,05 % | €83,40 | €83,72 | €82,42 | 158,73K |
| 2026-07-08 | €83,16 | +0,39 % | €83,76 | €84,82 | €81,80 | 157,05K |
| 2026-07-07 | €82,84 | -2,63 % | €85,58 | €85,92 | €82,58 | 161,43K |
| 2026-07-06 | €85,08 | +1,89 % | €83,44 | €85,32 | €83,44 | 185,22K |
| 2026-07-03 | €83,50 | +2,25 % | €81,94 | €83,64 | €81,86 | 162,36K |
| 2026-07-02 | €81,66 | +2,43 % | €79,38 | €81,74 | €79,36 | 189,62K |
| 2026-07-01 | €79,72 | +0,91 % | €79,44 | €80,06 | €78,12 | 224,59K |
| 2026-06-30 | €79,00 | -0,10 % | €78,68 | €80,50 | €78,02 | 329,71K |
| 2026-06-29 | €79,08 | -1,40 % | €80,36 | €81,18 | €79,08 | 360,36K |
| 2026-06-26 | €80,20 | -1,16 % | €81,48 | €81,48 | €80,02 | 351,82K |
| 2026-06-25 | €81,14 | -0,98 % | €81,42 | €82,74 | €80,32 | 582,25K |
| 2026-06-24 | €81,94 | +2,60 % | €80,58 | €82,22 | €79,66 | 533,13K |
| 2026-06-23 | €79,86 | -2,35 % | €81,50 | €82,36 | €78,92 | 357,43K |
| 2026-06-22 | €81,78 | -0,94 % | €82,88 | €83,34 | €81,64 | 286,57K |
| 2026-06-19 | €82,56 | -1,60 % | €83,36 | €84,06 | €81,60 | 498,94K |
| 2026-06-18 | €83,90 | -3,25 % | €86,14 | €86,16 | €81,66 | 302,10K |
| 2026-06-17 | €86,72 | +0,77 % | €85,44 | €86,72 | €84,40 | 293,71K |
| 2026-06-16 | €86,06 | -3,11 % | €89,00 | €89,04 | €86,06 | 262,76K |
| 2026-06-15 | €88,82 | +0,23 % | €89,20 | €89,98 | €88,10 | 103,51K |
| 2026-06-12 | €88,62 | 0,00 % | €88,80 | €89,34 | €87,80 | 188,81K |
| 2026-06-11 | €88,62 | +0,45 % | €88,40 | €90,62 | €88,00 | 173,92K |
| 2026-06-10 | €88,22 | +0,46 % | €87,62 | €89,88 | €87,62 | 135,83K |
| 2026-06-09 | €87,82 | +0,71 % | €87,12 | €88,52 | €86,50 | 153,64K |
| 2026-06-08 | €87,20 | -1,93 % | €88,50 | €88,74 | €87,20 | 155,04K |
| 2026-06-05 | €88,92 | +0,57 % | €88,72 | €91,04 | €88,00 | 105,04K |
| 2026-06-04 | €88,42 | +0,07 % | €88,42 | €89,70 | €87,94 | 82,75K |
| 2026-06-03 | €88,36 | -1,63 % | €89,12 | €90,20 | €88,12 | 146,72K |
| 2026-06-02 | €89,82 | -0,40 % | €90,10 | €90,90 | €89,18 | 132,72K |
| 2026-06-01 | €90,18 | +2,08 % | €87,98 | €90,88 | €87,24 | 165,86K |
| 2026-05-29 | €88,34 | -0,36 % | €89,28 | €90,02 | €87,86 | 250,44K |