IMI PLC (IMI)

IMI
🏛️ Vereinigtes Königreich →
2,260.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 2,251.00 2,251.00 2,246.59 2,246.59 1.5K
08:01 2,254.00 2,254.00 2,240.00 2,240.00 2.5K
08:05 2,238.00 2,244.00 2,238.00 2,244.00 1.2K
08:08 2,243.22 2,243.22 2,243.22 2,243.22 0.1K
08:09 2,244.00 2,244.00 2,244.00 2,244.00 0.1K
08:12 2,246.00 2,246.00 2,246.00 2,246.00 0.6K
08:13 2,248.00 2,248.00 2,247.30 2,248.00 1.3K
08:14 2,246.00 2,246.00 2,246.00 2,246.00 2.6K
08:15 2,244.00 2,244.00 2,244.00 2,244.00 1.1K
08:16 2,242.00 2,242.00 2,242.00 2,242.00 0.0K
08:18 2,244.00 2,244.00 2,242.00 2,242.00 0.1K
08:19 2,240.00 2,240.00 2,240.00 2,240.00 0.0K
08:20 2,240.00 2,240.00 2,240.00 2,240.00 0.0K
08:24 2,242.00 2,242.00 2,242.00 2,242.00 0.2K
08:25 2,241.26 2,242.60 2,241.26 2,242.60 0.0K
08:27 2,244.00 2,244.00 2,244.00 2,244.00 0.0K
08:28 2,244.00 2,244.00 2,244.00 2,244.00 0.2K
08:35 2,242.00 2,242.00 2,242.00 2,242.00 0.4K
08:39 2,241.38 2,241.38 2,241.38 2,241.38 0.0K
08:40 2,244.00 2,244.00 2,244.00 2,244.00 0.5K
08:43 2,244.00 2,244.00 2,244.00 2,244.00 0.2K
08:45 2,246.00 2,246.00 2,246.00 2,246.00 0.6K
08:46 2,248.00 2,248.00 2,248.00 2,248.00 0.2K
08:50 2,247.41 2,248.60 2,247.41 2,248.60 0.8K
08:52 2,246.00 2,246.00 2,246.00 2,246.00 0.2K
08:53 2,244.00 2,244.00 2,244.00 2,244.00 0.3K
08:55 2,244.00 2,244.00 2,244.00 2,244.00 0.6K
08:57 2,242.54 2,244.00 2,242.54 2,244.00 0.1K
08:58 2,242.68 2,242.68 2,242.68 2,242.68 0.1K
09:01 2,240.00 2,240.00 2,240.00 2,240.00 0.2K
09:03 2,240.00 2,242.00 2,240.00 2,242.00 0.6K
09:06 2,244.00 2,244.00 2,244.00 2,244.00 0.2K
09:08 2,244.70 2,245.30 2,244.70 2,245.30 0.5K
09:10 2,244.00 2,244.00 2,244.00 2,244.00 0.6K
09:13 2,243.69 2,243.69 2,243.69 2,243.69 0.6K
09:14 2,246.00 2,246.00 2,245.38 2,245.65 0.3K
09:15 2,248.00 2,248.00 2,248.00 2,248.00 0.6K
09:18 2,246.00 2,246.00 2,246.00 2,246.00 0.0K
09:20 2,248.00 2,248.00 2,248.00 2,248.00 0.0K
09:24 2,244.00 2,244.00 2,244.00 2,244.00 1.4K
09:25 2,244.00 2,244.00 2,244.00 2,244.00 0.1K
09:29 2,246.00 2,246.00 2,246.00 2,246.00 0.3K
09:31 2,244.00 2,244.00 2,244.00 2,244.00 0.8K
09:32 2,244.00 2,244.00 2,244.00 2,244.00 0.8K
09:38 2,244.00 2,244.00 2,244.00 2,244.00 0.5K
09:41 2,244.00 2,244.00 2,244.00 2,244.00 0.4K
09:47 2,242.00 2,242.00 2,242.00 2,242.00 0.7K
09:48 2,242.00 2,242.00 2,242.00 2,242.00 0.3K
09:49 2,242.00 2,242.00 2,242.00 2,242.00 0.1K
09:50 2,242.70 2,242.70 2,242.70 2,242.70 0.5K
09:53 2,242.00 2,242.00 2,242.00 2,242.00 0.1K
09:56 2,242.00 2,242.00 2,242.00 2,242.00 1.3K
09:58 2,240.73 2,240.73 2,240.70 2,240.70 1.1K
09:59 2,240.70 2,240.70 2,240.70 2,240.70 0.6K
10:00 2,240.70 2,240.70 2,240.00 2,240.00 1.1K
10:03 2,238.00 2,238.00 2,238.00 2,238.00 0.1K
10:04 2,240.00 2,240.00 2,240.00 2,240.00 2.0K
10:05 2,240.00 2,240.00 2,240.00 2,240.00 0.6K
10:06 2,240.00 2,240.00 2,240.00 2,240.00 0.4K
10:08 2,238.00 2,240.00 2,238.00 2,240.00 0.1K
10:09 2,239.00 2,239.00 2,239.00 2,239.00 0.0K
10:11 2,240.00 2,240.00 2,240.00 2,240.00 2.1K
10:14 2,240.00 2,240.00 2,240.00 2,240.00 0.6K
10:17 2,240.00 2,240.00 2,240.00 2,240.00 0.1K
10:20 2,238.00 2,238.00 2,238.00 2,238.00 2.1K
10:21 2,236.00 2,236.00 2,236.00 2,236.00 0.1K
10:24 2,238.00 2,238.88 2,236.00 2,236.00 0.4K
10:28 2,236.00 2,236.00 2,236.00 2,236.00 0.1K
10:30 2,240.00 2,240.00 2,240.00 2,240.00 1.9K
10:31 2,242.00 2,242.00 2,242.00 2,242.00 0.0K
10:36 2,240.00 2,240.00 2,240.00 2,240.00 0.0K
10:37 2,242.00 2,242.00 2,242.00 2,242.00 0.5K
10:39 2,242.00 2,242.00 2,242.00 2,242.00 0.0K
10:40 2,244.00 2,244.00 2,244.00 2,244.00 0.3K
10:41 2,242.00 2,242.00 2,242.00 2,242.00 0.6K
10:45 2,240.00 2,240.00 2,240.00 2,240.00 0.1K
10:46 2,240.00 2,240.00 2,240.00 2,240.00 0.8K
10:49 2,240.70 2,240.70 2,240.70 2,240.70 1.1K
10:50 2,241.00 2,241.00 2,241.00 2,241.00 0.0K
10:51 2,240.00 2,240.00 2,239.00 2,239.00 1.2K
10:52 2,240.00 2,240.00 2,240.00 2,240.00 0.0K
10:55 2,242.00 2,242.00 2,242.00 2,242.00 0.8K
10:59 2,242.00 2,242.00 2,242.00 2,242.00 0.1K
11:02 2,244.00 2,244.00 2,244.00 2,244.00 0.7K
11:03 2,242.00 2,242.00 2,242.00 2,242.00 0.0K
11:10 2,242.70 2,242.70 2,242.70 2,242.70 0.3K
11:11 2,244.00 2,246.00 2,244.00 2,246.00 0.6K
11:15 2,244.00 2,244.00 2,243.25 2,243.25 1.3K
11:19 2,242.00 2,242.00 2,242.00 2,242.00 1.5K
11:20 2,240.00 2,240.00 2,240.00 2,240.00 0.1K
11:21 2,240.00 2,240.00 2,240.00 2,240.00 1.2K
11:31 2,240.00 2,240.00 2,240.00 2,240.00 0.1K
11:34 2,240.00 2,240.00 2,240.00 2,240.00 0.5K
11:35 2,238.00 2,238.00 2,238.00 2,238.00 0.1K
11:39 2,238.00 2,238.00 2,238.00 2,238.00 0.1K
11:42 2,238.00 2,238.00 2,238.00 2,238.00 0.2K
11:46 2,237.00 2,237.00 2,236.27 2,236.27 1.4K
11:47 2,237.00 2,237.00 2,237.00 2,237.00 0.0K
11:48 2,236.00 2,236.00 2,236.00 2,236.00 1.5K
11:49 2,238.00 2,238.00 2,238.00 2,238.00 0.9K
11:52 2,236.00 2,236.00 2,236.00 2,236.00 0.1K
11:55 2,236.00 2,236.00 2,236.00 2,236.00 0.1K
11:57 2,238.00 2,238.00 2,238.00 2,238.00 0.0K
11:59 2,236.00 2,236.00 2,236.00 2,236.00 0.2K
12:01 2,236.00 2,236.00 2,236.00 2,236.00 1.6K
12:02 2,236.00 2,236.00 2,236.00 2,236.00 0.5K
12:04 2,236.00 2,236.00 2,236.00 2,236.00 0.1K
12:08 2,236.00 2,236.00 2,236.00 2,236.00 1.3K
12:14 2,236.00 2,236.00 2,236.00 2,236.00 0.0K
12:15 2,238.00 2,238.00 2,238.00 2,238.00 0.6K
12:20 2,238.50 2,238.50 2,238.50 2,238.50 0.1K
12:21 2,240.00 2,240.00 2,240.00 2,240.00 0.3K
12:22 2,240.00 2,240.00 2,240.00 2,240.00 0.5K
12:24 2,242.00 2,242.00 2,242.00 2,242.00 0.8K
12:30 2,242.00 2,244.00 2,242.00 2,244.00 2.5K
12:31 2,244.00 2,244.00 2,244.00 2,244.00 0.7K
12:37 2,244.00 2,244.00 2,244.00 2,244.00 0.4K
12:44 2,244.00 2,244.00 2,244.00 2,244.00 0.9K
12:48 2,246.00 2,246.00 2,246.00 2,246.00 0.2K
12:51 2,248.00 2,248.00 2,248.00 2,248.00 0.1K
12:52 2,250.00 2,250.00 2,250.00 2,250.00 0.2K
12:54 2,250.00 2,250.00 2,250.00 2,250.00 0.1K
12:55 2,249.30 2,249.30 2,249.30 2,249.30 0.1K
12:59 2,248.00 2,248.00 2,248.00 2,248.00 1.2K
13:07 2,246.00 2,246.00 2,246.00 2,246.00 0.1K
13:10 2,246.00 2,246.00 2,246.00 2,246.00 0.1K
13:15 2,248.00 2,248.00 2,248.00 2,248.00 0.0K
13:16 2,247.00 2,247.00 2,247.00 2,247.00 0.0K
13:18 2,246.00 2,246.00 2,246.00 2,246.00 0.1K
13:22 2,246.20 2,246.20 2,246.20 2,246.20 0.0K
13:24 2,246.00 2,246.00 2,246.00 2,246.00 0.0K
13:25 2,246.00 2,246.00 2,246.00 2,246.00 0.1K
13:26 2,246.00 2,246.00 2,246.00 2,246.00 0.9K
13:29 2,248.00 2,248.00 2,248.00 2,248.00 0.0K
13:30 2,246.00 2,246.00 2,246.00 2,246.00 0.2K
13:31 2,246.00 2,246.00 2,246.00 2,246.00 1.6K
13:32 2,246.00 2,246.00 2,246.00 2,246.00 1.5K
13:34 2,246.00 2,246.00 2,246.00 2,246.00 0.9K
13:35 2,248.00 2,248.00 2,248.00 2,248.00 0.8K
13:36 2,249.30 2,249.30 2,249.30 2,249.30 1.5K
13:37 2,250.00 2,250.00 2,250.00 2,250.00 5.9K
13:38 2,250.00 2,250.00 2,250.00 2,250.00 7.6K
13:39 2,252.00 2,252.00 2,252.00 2,252.00 0.0K
13:40 2,250.00 2,250.00 2,250.00 2,250.00 0.4K
13:41 2,252.00 2,252.00 2,252.00 2,252.00 1.1K
13:42 2,254.00 2,254.00 2,254.00 2,254.00 0.1K
13:43 2,250.00 2,250.00 2,250.00 2,250.00 3.3K
13:44 2,254.00 2,254.00 2,254.00 2,254.00 0.3K
13:46 2,252.00 2,252.00 2,252.00 2,252.00 1.5K
13:52 2,250.20 2,251.00 2,250.20 2,251.00 0.2K
13:54 2,252.00 2,252.00 2,252.00 2,252.00 0.3K
13:58 2,251.00 2,251.00 2,251.00 2,251.00 0.3K
13:59 2,250.00 2,250.00 2,250.00 2,250.00 1.7K
14:00 2,250.00 2,250.00 2,250.00 2,250.00 0.8K
14:01 2,250.00 2,250.00 2,250.00 2,250.00 0.4K
14:02 2,248.00 2,248.00 2,248.00 2,248.00 0.0K
14:05 2,248.00 2,248.00 2,248.00 2,248.00 1.9K
14:06 2,250.00 2,250.00 2,250.00 2,250.00 0.3K
14:07 2,250.00 2,250.00 2,250.00 2,250.00 1.2K
14:09 2,248.00 2,248.00 2,248.00 2,248.00 0.6K
14:10 2,248.00 2,248.00 2,248.00 2,248.00 0.1K
14:13 2,248.00 2,248.00 2,248.00 2,248.00 0.2K
14:14 2,249.30 2,249.30 2,249.30 2,249.30 2.2K
14:15 2,248.00 2,248.00 2,248.00 2,248.00 1.9K
14:16 2,248.00 2,249.49 2,248.00 2,249.49 1.1K
14:22 2,252.00 2,252.00 2,252.00 2,252.00 1.1K
14:23 2,250.00 2,250.00 2,250.00 2,250.00 2.1K
14:25 2,252.00 2,252.00 2,252.00 2,252.00 0.0K
14:27 2,250.00 2,250.00 2,250.00 2,250.00 0.6K
14:30 2,252.00 2,252.00 2,252.00 2,252.00 1.1K
14:31 2,252.00 2,254.00 2,252.00 2,254.00 1.4K
14:32 2,254.00 2,254.00 2,254.00 2,254.00 1.7K
14:33 2,254.00 2,254.00 2,254.00 2,254.00 0.1K
14:34 2,254.00 2,254.00 2,254.00 2,254.00 1.4K
14:35 2,254.60 2,254.60 2,253.00 2,253.00 2.0K
14:36 2,254.00 2,254.00 2,253.30 2,253.30 1.1K
14:38 2,252.00 2,252.00 2,250.00 2,250.00 2.1K
14:40 2,250.00 2,250.00 2,250.00 2,250.00 0.6K
14:41 2,248.44 2,248.44 2,248.44 2,248.44 0.1K
14:43 2,252.00 2,252.00 2,252.00 2,252.00 0.0K
14:44 2,252.00 2,252.00 2,252.00 2,252.00 0.0K
14:45 2,250.00 2,250.00 2,250.00 2,250.00 0.6K
14:46 2,249.40 2,250.70 2,249.40 2,250.00 1.0K
14:47 2,252.00 2,252.00 2,252.00 2,252.00 0.2K
14:50 2,250.00 2,250.00 2,250.00 2,250.00 0.1K
14:55 2,250.00 2,250.00 2,250.00 2,250.00 1.4K
14:56 2,250.00 2,250.00 2,250.00 2,250.00 0.6K
14:58 2,252.00 2,252.00 2,252.00 2,252.00 1.6K
15:00 2,252.00 2,252.00 2,252.00 2,252.00 0.9K
15:04 2,252.00 2,254.00 2,252.00 2,254.00 3.0K
15:05 2,254.00 2,254.00 2,254.00 2,254.00 0.2K
15:07 2,252.00 2,252.00 2,252.00 2,252.00 0.0K
15:08 2,252.70 2,252.70 2,252.70 2,252.70 0.1K
15:09 2,254.00 2,254.00 2,254.00 2,254.00 0.6K
15:13 2,254.00 2,254.00 2,254.00 2,254.00 1.1K
15:14 2,253.80 2,254.00 2,253.80 2,254.00 0.7K
15:15 2,256.00 2,256.00 2,256.00 2,256.00 0.3K
15:16 2,256.00 2,256.00 2,256.00 2,256.00 1.2K
15:20 2,255.80 2,255.80 2,255.80 2,255.80 0.1K
15:22 2,255.00 2,255.00 2,255.00 2,255.00 0.1K
15:23 2,256.00 2,256.00 2,256.00 2,256.00 0.9K
15:25 2,255.00 2,255.00 2,255.00 2,255.00 0.1K
15:28 2,254.22 2,254.22 2,254.22 2,254.22 0.2K
15:30 2,255.00 2,255.00 2,255.00 2,255.00 0.1K
15:31 2,254.00 2,254.00 2,254.00 2,254.00 2.3K
15:33 2,255.00 2,255.00 2,255.00 2,255.00 0.1K
15:35 2,254.00 2,254.00 2,254.00 2,254.00 0.2K
15:36 2,254.00 2,254.00 2,254.00 2,254.00 0.4K
15:37 2,252.70 2,252.70 2,252.70 2,252.70 1.6K
15:39 2,254.00 2,256.00 2,254.00 2,256.00 0.6K
15:41 2,254.70 2,254.70 2,254.70 2,254.70 0.4K
15:42 2,256.00 2,256.00 2,256.00 2,256.00 1.2K
15:45 2,258.00 2,258.00 2,258.00 2,258.00 1.3K
15:46 2,260.00 2,260.00 2,258.00 2,258.00 1.5K
15:50 2,256.00 2,256.00 2,256.00 2,256.00 2.4K
15:52 2,255.40 2,255.40 2,255.40 2,255.40 0.0K
15:54 2,256.00 2,256.00 2,256.00 2,256.00 0.2K
15:55 2,256.00 2,256.00 2,256.00 2,256.00 0.8K
15:58 2,256.00 2,256.00 2,255.30 2,255.30 3.7K
15:59 2,256.00 2,256.00 2,256.00 2,256.00 1.3K
16:00 2,256.00 2,256.00 2,254.00 2,254.00 4.0K
16:01 2,252.00 2,253.00 2,252.00 2,253.00 0.3K
16:02 2,252.00 2,252.00 2,252.00 2,252.00 2.2K
16:07 2,254.00 2,254.00 2,254.00 2,254.00 1.1K
16:10 2,252.00 2,252.00 2,252.00 2,252.00 1.1K
16:11 2,252.00 2,252.00 2,252.00 2,252.00 3.3K
16:15 2,254.00 2,254.00 2,254.00 2,254.00 0.3K
16:16 2,254.00 2,254.00 2,254.00 2,254.00 2.1K
16:18 2,254.00 2,254.00 2,254.00 2,254.00 0.0K
16:20 2,254.00 2,254.00 2,252.00 2,252.00 9.9K
16:23 2,252.00 2,252.00 2,250.00 2,250.00 0.5K
16:24 2,252.00 2,252.00 2,252.00 2,252.00 0.0K
16:25 2,252.00 2,252.00 2,252.00 2,252.00 0.3K
16:26 2,252.00 2,252.00 2,252.00 2,252.00 2.1K
16:28 2,254.00 2,254.00 2,254.00 2,254.00 0.0K
16:29 2,254.00 2,254.00 2,254.00 2,254.00 0.7K
16:35 2,260.00 2,260.00 2,260.00 2,260.00 301.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar