Imerys

IMTP
🏛️ Deutschland →
22.40
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 36.64 36.64 36.64 36.64 0.0M
2022-12-29 36.70 36.70 36.70 36.70 0.0M
2022-12-28 37.06 37.06 37.06 37.06 0.0M
2022-12-27 37.00 37.00 36.96 36.96 0.0M
2022-12-23 36.74 36.74 36.74 36.74 0.0M
2022-12-22 37.12 37.12 37.12 37.12 0.0M
2022-12-21 36.62 36.62 36.62 36.62 0.0M
2022-12-20 35.72 35.72 35.72 35.72 0.0M
2022-12-19 35.98 35.98 35.92 35.96 0.0M
2022-12-16 36.56 36.56 35.90 35.90 0.0M
2022-12-15 37.56 37.56 36.58 36.58 0.0M
2022-12-14 37.36 37.36 37.36 37.36 0.0M
2022-12-13 37.12 37.30 37.12 37.30 0.0M
2022-12-12 37.52 37.52 37.52 37.52 0.0M
2022-12-09 37.26 37.26 37.26 37.26 0.0M
2022-12-08 37.02 37.02 37.02 37.02 0.0M
2022-12-07 37.18 37.18 37.18 37.18 0.0M
2022-12-06 37.06 37.06 37.06 37.06 0.0M
2022-12-05 37.44 37.44 37.44 37.44 0.0M
2022-12-02 37.80 37.80 37.74 37.74 0.0M
2022-12-01 38.00 38.12 38.00 38.12 0.0M
2022-11-30 37.84 37.84 37.64 37.66 0.0M
2022-11-29 37.94 37.94 37.94 37.94 0.0M
2022-11-28 37.70 37.70 37.70 37.70 0.0M
2022-11-25 38.28 38.28 38.28 38.28 0.0M
2022-11-24 38.14 38.14 38.14 38.14 0.0M
2022-11-23 38.02 38.02 38.02 38.02 0.0M
2022-11-22 37.88 37.88 37.88 37.88 0.0M
2022-11-21 38.10 38.10 38.10 38.10 0.0M
2022-11-18 37.98 37.98 37.98 37.98 0.0M
2022-11-17 38.32 38.32 37.66 37.66 0.0M
2022-11-16 38.84 38.84 38.84 38.84 0.0M
2022-11-15 38.88 38.88 38.88 38.88 0.0M
2022-11-14 39.42 39.42 38.94 38.94 0.0M
2022-11-11 39.04 39.04 39.04 39.04 0.0M
2022-11-10 37.72 38.66 37.72 38.66 0.0M
2022-11-09 38.54 38.54 37.68 37.68 0.0M
2022-11-08 39.72 39.72 39.50 39.50 0.0M
2022-11-07 40.16 40.16 40.16 40.16 0.0M
2022-11-04 40.38 40.40 40.38 40.40 0.0M
2022-11-03 38.70 38.70 38.70 38.70 0.0M
2022-11-02 42.10 42.10 39.60 39.60 0.0M
2022-11-01 41.70 42.00 41.70 41.72 0.0M
2022-10-31 41.34 41.34 41.24 41.24 0.0M
2022-10-28 41.26 41.56 41.16 41.42 0.0M
2022-10-27 40.72 41.60 40.40 41.46 0.0M
2022-10-26 39.58 40.64 39.58 40.64 0.0M
2022-10-25 38.64 39.38 38.38 39.36 0.0M
2022-10-24 36.42 37.88 36.42 37.86 0.0M
2022-10-21 36.20 36.20 36.20 36.20 0.0M
2022-10-20 35.86 35.86 35.86 35.86 0.0M
2022-10-19 35.96 35.96 35.96 35.96 0.0M
2022-10-18 35.72 35.72 35.72 35.72 0.0M
2022-10-17 34.78 34.78 34.78 34.78 0.0M
2022-10-14 35.62 35.62 35.62 35.62 0.0M
2022-10-13 34.86 35.00 34.86 35.00 0.0M
2022-10-12 34.82 34.82 34.82 34.82 0.0M
2022-10-11 32.98 32.98 32.98 32.98 0.0M
2022-10-10 32.10 32.10 32.10 32.10 0.0M
2022-10-07 32.42 32.42 32.42 32.42 0.0M
2022-10-06 32.88 32.88 32.88 32.88 0.0M
2022-10-05 32.68 32.68 32.68 32.68 0.0M
2022-10-04 31.98 32.56 31.98 32.56 0.0M
2022-10-03 30.74 30.74 30.74 30.74 0.0M
2022-09-30 30.12 30.12 30.12 30.12 0.0M
2022-09-29 30.80 30.80 30.80 30.80 0.0M
2022-09-28 29.32 29.32 29.32 29.32 0.0M
2022-09-27 29.70 29.70 29.70 29.70 0.0M
2022-09-26 29.10 29.10 29.10 29.10 0.0M
2022-09-23 29.48 29.48 29.48 29.48 0.0M
2022-09-22 29.44 29.44 29.44 29.44 0.0M
2022-09-21 29.54 29.54 29.54 29.54 0.0M
2022-09-20 30.94 30.94 30.74 30.74 0.0M
2022-09-19 29.92 29.92 29.92 29.92 0.0M
2022-09-16 30.00 30.00 30.00 30.00 0.0M
2022-09-15 29.86 29.86 29.86 29.86 0.0M
2022-09-14 29.62 29.62 29.62 29.62 0.0M
2022-09-13 30.06 30.06 30.06 30.06 0.0M
2022-09-12 29.42 29.42 29.42 29.42 0.0M
2022-09-09 28.82 28.90 28.82 28.90 0.0M
2022-09-08 28.72 28.72 28.72 28.72 0.0M
2022-09-07 28.28 28.28 28.28 28.28 0.0M
2022-09-06 28.22 28.34 28.22 28.34 0.0M
2022-09-05 27.66 28.24 27.66 28.24 0.0M
2022-09-02 28.16 28.16 28.16 28.16 0.0M
2022-09-01 28.68 28.68 28.68 28.68 0.0M
2022-08-31 28.94 28.94 28.94 28.94 0.0M
2022-08-30 28.76 28.76 28.76 28.76 0.0M
2022-08-29 29.08 29.08 29.08 29.08 0.0M
2022-08-26 30.02 30.02 30.02 30.02 0.0M
2022-08-25 30.08 30.08 30.08 30.08 0.0M
2022-08-24 30.44 30.44 30.00 30.00 0.0M
2022-08-23 30.44 30.44 30.44 30.44 0.0M
2022-08-22 31.38 31.38 31.38 31.38 0.0M
2022-08-19 32.02 32.02 32.02 32.02 0.0M
2022-08-18 32.02 32.16 32.02 32.10 0.0M
2022-08-17 32.86 32.86 32.86 32.86 0.0M
2022-08-16 32.96 32.96 32.84 32.90 0.0M
2022-08-15 33.06 33.06 33.06 33.06 0.0M
2022-08-12 32.82 33.06 32.82 33.00 0.0M
2022-08-11 33.16 33.16 33.16 33.16 0.0M
2022-08-10 32.42 32.42 32.42 32.42 0.0M
2022-08-09 33.44 33.44 33.44 33.44 0.0M
2022-08-08 33.58 33.58 33.58 33.58 0.0M
2022-08-05 33.50 33.50 33.50 33.50 0.0M
2022-08-04 33.40 33.40 33.40 33.40 0.0M
2022-08-03 33.24 33.24 33.24 33.24 0.0M
2022-08-02 32.76 33.90 32.76 33.90 0.0M
2022-08-01 32.88 32.88 32.88 32.88 0.0M
2022-07-29 31.44 31.44 31.44 31.44 0.0M
2022-07-28 30.96 30.96 30.96 30.96 0.0M
2022-07-27 30.56 30.56 30.56 30.56 0.0M
2022-07-26 30.70 30.70 30.70 30.70 0.0M
2022-07-25 31.02 31.02 31.02 31.02 0.0M
2022-07-22 30.72 30.72 30.72 30.72 0.0M
2022-07-21 30.84 30.84 30.84 30.84 0.0M
2022-07-20 30.96 30.96 30.96 30.96 0.0M
2022-07-19 29.94 29.94 29.94 29.94 0.0M
2022-07-18 29.82 30.32 29.82 30.32 0.0M
2022-07-15 29.24 29.24 29.24 29.24 0.0M
2022-07-14 29.28 29.28 29.28 29.28 0.0M
2022-07-13 29.38 29.38 29.38 29.38 0.0M
2022-07-12 29.02 29.02 29.02 29.02 0.0M
2022-07-11 29.72 29.72 29.72 29.72 0.0M
2022-07-08 28.74 28.74 28.74 28.74 0.0M
2022-07-07 28.08 28.08 28.08 28.08 0.0M
2022-07-06 28.06 28.06 28.06 28.06 0.0M
2022-07-05 29.08 29.08 29.08 29.08 0.0M
2022-07-04 28.98 28.98 28.98 28.98 0.0M
2022-07-01 28.70 28.70 28.70 28.70 0.0M
2022-06-30 29.60 29.60 29.60 29.60 0.0M
2022-06-29 30.08 30.08 30.08 30.08 0.0M
2022-06-28 29.18 29.18 29.18 29.18 0.0M
2022-06-27 29.30 29.30 29.30 29.30 0.0M
2022-06-24 29.04 29.04 28.70 28.70 0.0M
2022-06-23 29.96 29.96 29.96 29.96 0.0M
2022-06-22 30.32 30.32 30.32 30.32 0.0M
2022-06-21 30.94 30.94 30.94 30.94 0.0M
2022-06-20 30.82 30.82 30.82 30.82 0.0M
2022-06-17 31.42 31.54 31.00 31.00 0.0M
2022-06-16 32.72 32.72 32.72 32.72 0.0M
2022-06-15 32.06 32.48 32.06 32.44 0.0M
2022-06-14 32.30 32.30 32.30 32.30 0.0M
2022-06-13 32.86 32.86 32.00 32.00 0.0M
2022-06-10 34.04 34.04 33.94 33.94 0.0M
2022-06-09 34.56 34.56 34.56 34.56 0.0M
2022-06-08 35.30 35.30 35.30 35.30 0.0M
2022-06-07 34.90 34.90 34.90 34.90 0.0M
2022-06-06 35.16 35.16 35.16 35.16 0.0M
2022-06-03 34.94 35.00 34.94 35.00 0.0M
2022-06-02 34.26 34.26 34.26 34.26 0.0M
2022-06-01 34.60 34.60 34.42 34.42 0.0M
2022-05-31 34.76 34.76 34.76 34.76 0.0M
2022-05-30 34.60 34.60 34.60 34.60 0.0M
2022-05-27 34.16 34.18 34.10 34.18 0.0M
2022-05-26 33.78 33.78 33.78 33.78 0.0M
2022-05-25 33.58 33.94 33.58 33.94 0.0M
2022-05-24 33.74 33.74 33.74 33.74 0.0M
2022-05-23 33.92 33.92 33.92 33.92 0.0M
2022-05-20 33.88 33.88 33.88 33.88 0.0M
2022-05-19 34.02 34.02 34.02 34.02 0.0M
2022-05-18 34.12 34.12 34.12 34.12 0.0M
2022-05-17 32.88 34.02 32.88 34.02 0.0M
2022-05-16 33.90 33.90 33.90 33.90 0.0M
2022-05-13 33.84 33.84 33.84 33.84 0.0M
2022-05-12 33.02 33.10 33.02 33.10 0.0M
2022-05-11 34.16 34.16 34.16 34.16 0.0M
2022-05-10 34.82 34.82 34.82 34.82 0.0M
2022-05-09 35.46 35.46 35.46 35.46 0.0M
2022-05-06 35.72 35.82 35.72 35.82 0.0M
2022-05-05 36.64 36.64 36.64 36.64 0.0M
2022-05-04 36.10 36.14 36.10 36.14 0.0M
2022-05-03 37.50 37.50 37.50 37.50 0.0M
2022-05-02 37.14 37.14 37.14 37.14 0.0M
2022-04-29 38.44 38.44 38.44 38.44 0.0M
2022-04-28 38.16 38.50 38.16 38.50 0.0M
2022-04-27 37.42 37.42 37.42 37.42 0.0M
2022-04-26 38.24 38.24 38.24 38.24 0.0M
2022-04-25 37.50 37.50 37.46 37.46 0.0M
2022-04-22 38.26 38.26 38.26 38.26 0.0M
2022-04-21 38.34 38.76 38.34 38.76 0.0M
2022-04-20 37.88 37.88 37.88 37.88 0.0M
2022-04-19 37.44 37.44 37.44 37.44 0.0M
2022-04-14 37.74 37.74 37.74 37.74 0.0M
2022-04-13 37.76 37.76 37.42 37.42 0.0M
2022-04-12 37.30 37.30 37.30 37.30 0.0M
2022-04-11 37.42 37.42 37.42 37.42 0.0M
2022-04-08 37.02 37.02 37.02 37.02 0.0M
2022-04-07 36.60 36.98 36.60 36.98 0.0M
2022-04-06 38.02 38.02 36.92 36.92 0.0M
2022-04-05 39.44 39.60 39.44 39.60 0.0M
2022-04-04 39.62 39.62 39.30 39.30 0.0M
2022-04-01 38.94 38.94 38.94 38.94 0.0M
2022-03-31 39.00 39.00 39.00 39.00 0.0M
2022-03-30 40.00 40.00 40.00 40.00 0.0M
2022-03-29 39.66 39.98 39.66 39.98 0.0M
2022-03-28 38.98 38.98 38.98 38.98 0.0M
2022-03-25 39.38 39.38 39.38 39.38 0.0M
2022-03-24 39.36 39.36 39.36 39.36 0.0M
2022-03-23 40.40 40.40 40.30 40.30 0.0M
2022-03-22 40.24 40.24 40.24 40.24 0.0M
2022-03-21 40.28 40.34 40.28 40.34 0.0M
2022-03-18 39.98 39.98 39.98 39.98 0.0M
2022-03-17 39.94 39.94 39.94 39.94 0.0M
2022-03-16 38.80 38.80 38.80 38.80 0.0M
2022-03-15 38.42 38.66 38.42 38.66 0.0M
2022-03-14 38.84 38.88 38.40 38.40 0.0M
2022-03-11 36.94 38.76 36.94 38.76 0.0M
2022-03-10 37.02 37.16 37.02 37.16 0.0M
2022-03-09 34.98 36.18 34.98 36.08 0.0M
2022-03-08 33.18 34.52 33.18 34.52 0.0M
2022-03-07 34.36 34.36 33.86 33.86 0.0M
2022-03-04 35.88 35.88 35.60 35.60 0.0M
2022-03-03 37.38 37.68 37.38 37.68 0.0M
2022-03-02 36.78 36.78 36.78 36.78 0.0M
2022-03-01 38.22 38.22 38.22 38.22 0.0M
2022-02-28 38.80 38.80 38.80 38.80 0.0M
2022-02-25 38.00 38.00 38.00 38.00 0.0M
2022-02-24 38.58 38.58 38.00 38.00 0.0M
2022-02-23 39.96 39.96 39.96 39.96 0.0M
2022-02-22 40.36 40.36 40.36 40.36 0.0M
2022-02-21 41.62 41.62 41.62 41.62 0.0M
2022-02-18 41.16 41.16 41.16 41.16 0.0M
2022-02-17 42.18 42.18 42.18 42.18 0.0M
2022-02-16 41.90 42.50 41.90 42.50 0.0M
2022-02-15 41.18 41.18 41.18 41.18 0.0M
2022-02-14 41.14 41.14 40.38 40.42 0.0M
2022-02-11 41.16 41.16 41.16 41.16 0.0M
2022-02-10 41.48 41.74 41.48 41.70 0.0M
2022-02-09 41.22 41.22 41.22 41.22 0.0M
2022-02-08 40.30 40.30 40.30 40.30 0.0M
2022-02-07 40.08 40.08 40.08 40.08 0.0M
2022-02-04 40.28 40.32 40.26 40.26 0.0M
2022-02-03 40.98 40.98 40.46 40.46 0.0M
2022-02-02 40.88 40.88 40.88 40.88 0.0M
2022-02-01 40.80 40.80 40.80 40.80 0.0M
2022-01-31 41.90 41.90 40.96 40.96 0.0M
2022-01-28 41.26 41.26 41.26 41.26 0.0M
2022-01-27 40.52 40.52 40.52 40.52 0.0M
2022-01-26 38.68 40.74 38.68 40.74 0.0M
2022-01-25 38.74 38.78 38.52 38.52 0.0M
2022-01-24 40.34 40.34 40.34 40.34 0.0M
2022-01-21 40.12 40.40 40.12 40.12 0.0M
2022-01-20 40.82 40.82 40.82 40.82 0.0M
2022-01-19 40.14 40.14 40.14 40.14 0.0M
2022-01-18 39.12 40.24 39.12 40.24 0.0M
2022-01-17 38.12 38.92 38.12 38.92 0.0M
2022-01-14 37.94 37.94 37.94 37.94 0.0M
2022-01-13 37.60 37.60 37.60 37.60 0.0M
2022-01-12 37.58 37.58 37.30 37.30 0.0M
2022-01-11 37.36 37.36 37.36 37.36 0.0M
2022-01-10 37.42 37.42 37.42 37.42 0.0M
2022-01-07 37.14 37.14 37.14 37.14 0.0M
2022-01-06 36.54 36.54 36.54 36.54 0.0M
2022-01-05 37.06 37.20 37.06 37.16 0.0M
2022-01-04 36.68 37.16 36.68 37.16 0.0M
2022-01-03 36.52 36.52 36.52 36.52 0.0M