Imerys SA NK
EURONEXT · Frankreich · Nicht-Energie-Rohstoffe
€22,20-0,40 (-1,77 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €22,20 | -1,77 % | €22,26 | €22,42 | €21,96 | 63,57K |
| 2026-09-30 | €22,60 | -0,26 % | €22,64 | €22,94 | €22,48 | 70,21K |
| 2026-09-29 | €22,66 | -0,44 % | €22,70 | €22,90 | €22,54 | 49,21K |
| 2026-09-28 | €22,76 | +1,61 % | €22,44 | €22,86 | €22,28 | 52,93K |
| 2026-09-25 | €22,40 | +0,72 % | €22,38 | €22,54 | €22,20 | 47,41K |
| 2026-09-24 | €22,24 | -1,94 % | €22,58 | €22,74 | €22,20 | 32,84K |
| 2026-09-23 | €22,68 | -0,44 % | €22,76 | €23,02 | €22,56 | 40,64K |
| 2026-09-22 | €22,78 | +1,79 % | €22,48 | €22,88 | €22,22 | 49,12K |
| 2026-09-21 | €22,38 | -0,27 % | €22,32 | €22,72 | €22,32 | 32,66K |
| 2026-09-18 | €22,44 | -0,88 % | €22,72 | €22,72 | €22,04 | 333,11K |
| 2026-09-17 | €22,64 | -0,53 % | €22,78 | €22,98 | €22,64 | 46,35K |
| 2026-09-16 | €22,76 | +1,52 % | €22,62 | €22,88 | €22,40 | 42,58K |
| 2026-09-15 | €22,42 | -1,49 % | €22,62 | €22,66 | €22,28 | 47,80K |
| 2026-09-14 | €22,76 | -2,90 % | €23,16 | €23,34 | €22,64 | 59,10K |
| 2026-09-11 | €23,44 | -1,43 % | €23,88 | €23,94 | €22,92 | 66,60K |
| 2026-09-10 | €23,78 | -1,33 % | €24,28 | €24,34 | €23,78 | 39,05K |
| 2026-09-09 | €24,10 | -1,87 % | €24,48 | €24,66 | €24,04 | 42,92K |
| 2026-09-08 | €24,56 | -0,41 % | €24,66 | €24,82 | €24,48 | 35,36K |
| 2026-09-07 | €24,66 | +1,40 % | €24,12 | €25,00 | €24,12 | 83,15K |
| 2026-09-04 | €24,32 | -1,46 % | €24,50 | €24,60 | €24,20 | 54,07K |
| 2026-09-03 | €24,68 | -1,36 % | €25,10 | €25,30 | €24,66 | 66,88K |
| 2026-09-02 | €25,02 | +0,08 % | €24,82 | €25,16 | €24,46 | 76,31K |
| 2026-09-01 | €25,00 | +0,40 % | €24,92 | €25,04 | €24,54 | 94,53K |
| 2026-08-31 | €24,90 | +0,89 % | €24,56 | €24,90 | €24,56 | 74,10K |
| 2026-08-28 | €24,68 | +2,92 % | €24,06 | €24,86 | €24,06 | 71,53K |
| 2026-08-27 | €23,98 | -1,48 % | €24,50 | €24,50 | €23,72 | 79,08K |
| 2026-08-26 | €24,34 | +1,16 % | €24,20 | €24,58 | €24,14 | 74,07K |
| 2026-08-25 | €24,06 | +2,56 % | €23,62 | €24,18 | €23,38 | 61,98K |
| 2026-08-24 | €23,46 | -0,17 % | €23,50 | €23,92 | €23,46 | 55,95K |
| 2026-08-21 | €23,50 | +1,56 % | €23,14 | €23,54 | €23,14 | 44,15K |
| 2026-08-20 | €23,14 | -1,11 % | €23,50 | €23,54 | €23,04 | 64,47K |
| 2026-08-19 | €23,40 | +1,12 % | €23,12 | €23,58 | €23,06 | 43,64K |
| 2026-08-18 | €23,14 | -2,77 % | €23,76 | €23,88 | €23,14 | 115,85K |
| 2026-08-17 | €23,80 | -0,75 % | €24,00 | €24,04 | €23,80 | 36,41K |
| 2026-08-14 | €23,98 | +0,76 % | €23,98 | €24,10 | €23,80 | 37,51K |
| 2026-08-13 | €23,80 | -0,75 % | €24,04 | €24,04 | €23,42 | 48,99K |
| 2026-08-12 | €23,98 | -0,75 % | €24,16 | €24,30 | €23,90 | 27,57K |
| 2026-08-11 | €24,16 | -0,33 % | €24,14 | €24,34 | €23,92 | 36,06K |
| 2026-08-10 | €24,24 | -0,74 % | €24,40 | €24,42 | €24,00 | 43,48K |
| 2026-08-07 | €24,42 | -0,49 % | €24,54 | €24,56 | €24,20 | 34,02K |
| 2026-08-06 | €24,54 | +0,25 % | €24,50 | €24,64 | €24,36 | 37,09K |
| 2026-08-05 | €24,48 | +0,99 % | €24,36 | €24,54 | €24,12 | 67,26K |
| 2026-08-04 | €24,24 | +1,00 % | €24,00 | €24,24 | €23,82 | 38,50K |
| 2026-08-03 | €24,00 | +1,95 % | €23,54 | €24,06 | €23,54 | 48,15K |
| 2026-07-31 | €23,54 | -1,26 % | €24,00 | €24,56 | €23,54 | 71,57K |
| 2026-07-30 | €23,84 | +9,96 % | €22,36 | €24,80 | €22,31 | 244,95K |
| 2026-07-29 | €21,68 | +0,37 % | €21,54 | €21,78 | €21,52 | 32,66K |
| 2026-07-28 | €21,60 | +1,12 % | €21,50 | €21,76 | €21,44 | 40,25K |
| 2026-07-27 | €21,36 | -1,84 % | €21,92 | €22,00 | €21,36 | 65,93K |
| 2026-07-24 | €21,76 | -1,00 % | €22,04 | €22,16 | €21,68 | 59,25K |
| 2026-07-23 | €21,98 | -1,35 % | €22,32 | €22,48 | €21,90 | 58,80K |
| 2026-07-22 | €22,28 | +2,39 % | €21,64 | €22,28 | €21,64 | 52,61K |
| 2026-07-21 | €21,76 | -0,46 % | €21,98 | €22,04 | €21,52 | 51,27K |
| 2026-07-20 | €21,86 | -1,18 % | €21,94 | €22,24 | €21,82 | 36,39K |
| 2026-07-17 | €22,12 | -0,09 % | €21,94 | €22,14 | €21,84 | 43,66K |
| 2026-07-16 | €22,14 | +0,45 % | €22,04 | €22,14 | €21,82 | 27,88K |
| 2026-07-15 | €22,04 | +1,57 % | €21,60 | €22,24 | €21,42 | 61,13K |
| 2026-07-14 | €21,70 | +1,31 % | €21,24 | €21,78 | €21,16 | 34,78K |
| 2026-07-13 | €21,42 | +1,32 % | €21,04 | €21,60 | €20,98 | 54,68K |
| 2026-07-10 | €21,14 | +0,96 % | €20,96 | €21,30 | €20,92 | 36,32K |
| 2026-07-09 | €20,94 | +0,77 % | €21,02 | €21,12 | €20,82 | 60,57K |
| 2026-07-08 | €20,78 | -1,52 % | €20,94 | €21,12 | €20,64 | 59,21K |
| 2026-07-07 | €21,10 | -1,95 % | €21,50 | €21,62 | €21,08 | 39,82K |
| 2026-07-06 | €21,52 | -0,65 % | €21,76 | €21,78 | €21,50 | 48,97K |
| 2026-07-03 | €21,66 | +2,46 % | €21,22 | €21,74 | €21,22 | 66,88K |
| 2026-07-02 | €21,14 | +1,34 % | €20,86 | €21,20 | €20,74 | 52,10K |
| 2026-07-01 | €20,86 | -1,04 % | €21,06 | €21,08 | €20,70 | 48,21K |
| 2026-06-30 | €21,08 | -0,28 % | €21,28 | €21,44 | €21,08 | 46,30K |
| 2026-06-29 | €21,14 | -4,08 % | €22,02 | €22,16 | €21,14 | 67,29K |
| 2026-06-26 | €22,04 | -1,52 % | €22,34 | €22,34 | €21,90 | 31,23K |
| 2026-06-25 | €22,38 | +0,54 % | €22,28 | €22,58 | €22,18 | 39,48K |
| 2026-06-24 | €22,26 | +0,63 % | €22,16 | €22,30 | €22,00 | 42,98K |
| 2026-06-23 | €22,12 | -0,36 % | €22,06 | €22,32 | €21,98 | 44,77K |
| 2026-06-22 | €22,20 | -0,72 % | €22,36 | €22,42 | €22,00 | 65,17K |
| 2026-06-19 | €22,36 | -0,71 % | €22,42 | €22,78 | €22,36 | 118,84K |
| 2026-06-18 | €22,52 | -0,09 % | €22,44 | €22,52 | €22,02 | 128,03K |
| 2026-06-17 | €22,54 | -0,70 % | €22,88 | €22,88 | €22,38 | 46,60K |
| 2026-06-16 | €22,70 | -1,99 % | €23,12 | €23,18 | €22,62 | 54,34K |
| 2026-06-15 | €23,16 | +3,86 % | €23,38 | €23,96 | €23,12 | 222,55K |
| 2026-06-12 | €22,30 | +3,62 % | €21,88 | €22,52 | €21,88 | 93,59K |
| 2026-06-11 | €21,52 | +0,84 % | €21,22 | €21,70 | €21,18 | 39,14K |
| 2026-06-10 | €21,34 | -0,84 % | €21,60 | €21,72 | €21,18 | 36,76K |
| 2026-06-09 | €21,52 | -0,09 % | €21,48 | €21,82 | €21,28 | 46,92K |
| 2026-06-08 | €21,54 | -2,53 % | €21,62 | €21,65 | €21,26 | 53,27K |
| 2026-06-05 | €22,10 | +0,18 % | €22,00 | €22,32 | €21,90 | 41,34K |
| 2026-06-04 | €22,06 | -0,36 % | €22,10 | €22,26 | €21,84 | 44,89K |
| 2026-06-03 | €22,14 | -1,25 % | €22,42 | €22,48 | €22,14 | 29,61K |
| 2026-06-02 | €22,42 | +0,09 % | €22,50 | €22,70 | €22,22 | 42,73K |
| 2026-06-01 | €22,40 | -2,35 % | €22,88 | €22,96 | €22,32 | 62,91K |
| 2026-05-29 | €22,94 | +3,71 % | €22,08 | €22,94 | €22,08 | 169,78K |