30,439CHF
-0,53%
Echtzeit-Aktienkurs IMPLENIA AG NA SF 1,02
Bid:
Ask:
Aktienkurse zur IMPLENIA AG NA SF 1,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 31,00 | 31,00 | 30,20 | 30,45 | -0,49% | 7.465,00 |
| 20.12.2024 | 31,00 | 31,00 | 29,75 | 30,60 | 1,83% | 47.939,00 |
| 19.12.2024 | 31,00 | 31,00 | 29,70 | 30,05 | -1,64% | 19.736,00 |
| 18.12.2024 | 30,70 | 30,90 | 30,35 | 30,55 | 0,49% | 18.261,00 |
| 17.12.2024 | 30,10 | 30,40 | 29,90 | 30,40 | -0,65% | 17.827,00 |
| 16.12.2024 | 31,35 | 31,35 | 30,20 | 30,60 | 0,33% | 22.950,00 |
| 13.12.2024 | 30,95 | 30,95 | 30,25 | 30,50 | -0,81% | 39.279,00 |
| 12.12.2024 | 30,90 | 31,20 | 30,70 | 30,75 | -0,49% | 23.141,00 |
| 11.12.2024 | 30,60 | 31,25 | 30,60 | 30,90 | 0,00% | 24.016,00 |
| 10.12.2024 | 31,20 | 31,20 | 30,80 | 30,90 | -0,48% | 11.969,00 |
| 09.12.2024 | 30,10 | 31,10 | 30,10 | 31,05 | 2,31% | 23.525,00 |
| 06.12.2024 | 30,85 | 30,95 | 30,35 | 30,35 | -1,62% | 9.562,00 |
| 05.12.2024 | 30,70 | 30,90 | 30,25 | 30,85 | 2,49% | 21.921,00 |
| 04.12.2024 | 30,60 | 30,70 | 30,10 | 30,10 | -0,99% | 51.953,00 |
| 03.12.2024 | 30,40 | 30,60 | 30,00 | 30,40 | 0,83% | 26.754,00 |
| 02.12.2024 | 29,00 | 30,55 | 29,00 | 30,15 | 3,25% | 40.855,00 |
| 29.11.2024 | 29,10 | 29,20 | 28,80 | 29,20 | 0,69% | 19.496,00 |
| 28.11.2024 | 29,40 | 29,40 | 28,90 | 29,00 | -1,02% | 28.862,00 |
| 27.11.2024 | 29,10 | 29,30 | 28,65 | 29,30 | 1,74% | 17.997,00 |
| 26.11.2024 | 30,00 | 30,00 | 28,80 | 28,80 | -4,00% | 41.901,00 |
| 25.11.2024 | 29,65 | 30,50 | 29,45 | 30,00 | 1,18% | 36.714,00 |
| 22.11.2024 | 29,40 | 29,70 | 29,25 | 29,65 | 0,40% | 34.000,00 |
| 21.11.2024 | 29,35 | 29,58 | 29,08 | 29,53 | 0,45% | - |
| 20.11.2024 | 29,80 | 29,80 | 29,20 | 29,40 | 0,51% | 15.934,00 |
| 19.11.2024 | 29,50 | 29,75 | 29,05 | 29,25 | -0,17% | 32.541,00 |
| 18.11.2024 | 29,40 | 29,55 | 29,20 | 29,30 | -0,34% | 22.056,00 |
| 15.11.2024 | 29,50 | 29,95 | 29,35 | 29,40 | -1,84% | 13.958,00 |
| 14.11.2024 | 31,00 | 31,00 | 29,95 | 29,95 | 1,18% | 10.844,00 |
| 13.11.2024 | 29,20 | 30,20 | 29,00 | 29,60 | 1,20% | 32.936,00 |
| 12.11.2024 | 29,70 | 29,80 | 29,25 | 29,25 | -2,01% | 25.300,00 |
| 11.11.2024 | 30,05 | 30,30 | 29,85 | 29,85 | -0,50% | 9.690,00 |
| 08.11.2024 | 31,50 | 31,50 | 29,75 | 30,00 | -0,83% | 11.045,00 |
| 07.11.2024 | 29,70 | 30,25 | 29,70 | 30,25 | 2,54% | 10.740,00 |
| 06.11.2024 | 30,15 | 30,50 | 29,30 | 29,50 | -1,01% | 24.446,00 |
| 05.11.2024 | 30,30 | 30,55 | 29,80 | 29,80 | -1,97% | 17.333,00 |
| 04.11.2024 | 30,90 | 31,00 | 30,40 | 30,40 | -1,62% | 15.588,00 |
| 01.11.2024 | 31,30 | 31,30 | 30,40 | 30,90 | 1,31% | 11.865,00 |
| 31.10.2024 | 30,85 | 30,85 | 29,90 | 30,50 | -0,16% | 30.577,00 |
| 30.10.2024 | 31,10 | 31,35 | 30,55 | 30,55 | -2,08% | 28.024,00 |
| 29.10.2024 | 31,40 | 31,60 | 31,20 | 31,20 | -0,79% | 9.163,00 |
| 28.10.2024 | 31,05 | 31,80 | 31,05 | 31,45 | 0,48% | 19.835,00 |
| 25.10.2024 | 31,00 | 31,40 | 30,65 | 31,30 | 0,97% | 36.748,00 |
| 24.10.2024 | 32,50 | 32,50 | 31,00 | 31,00 | -2,36% | 36.273,00 |
| 23.10.2024 | 32,10 | 32,40 | 31,75 | 31,75 | -2,61% | 16.620,00 |
| 22.10.2024 | 32,00 | 32,60 | 31,85 | 32,60 | 1,24% | 38.369,00 |
| 21.10.2024 | 32,40 | 32,40 | 31,90 | 32,20 | -0,31% | 16.443,00 |
| 18.10.2024 | 32,00 | 32,40 | 32,00 | 32,30 | 0,94% | 16.950,00 |
| 17.10.2024 | 31,90 | 32,25 | 31,30 | 32,00 | 0,63% | 29.973,00 |
| 16.10.2024 | 31,95 | 32,00 | 31,65 | 31,80 | 0,26% | 12.292,00 |
| 15.10.2024 | 31,69 | 31,86 | 31,23 | 31,72 | 0,21% | - |
| 14.10.2024 | 31,45 | 31,85 | 31,05 | 31,65 | 0,16% | 16.004,00 |
| 11.10.2024 | 32,00 | 32,05 | 31,55 | 31,60 | -1,25% | 39.959,00 |
| 10.10.2024 | 32,40 | 32,40 | 31,40 | 32,00 | 0,95% | 22.179,00 |
| 09.10.2024 | 31,50 | 31,95 | 31,40 | 31,70 | 0,32% | 8.954,00 |
| 08.10.2024 | 31,85 | 31,90 | 31,40 | 31,60 | -0,78% | 20.579,00 |
| 07.10.2024 | 32,50 | 32,60 | 31,30 | 31,85 | -1,70% | 29.565,00 |
| 04.10.2024 | 32,05 | 32,50 | 32,00 | 32,40 | 0,62% | 12.770,00 |
| 03.10.2024 | 31,65 | 32,45 | 31,65 | 32,20 | 1,58% | 19.345,00 |
| 02.10.2024 | 31,55 | 32,15 | 31,50 | 31,70 | -0,63% | 18.776,00 |
| 01.10.2024 | 31,50 | 32,10 | 31,50 | 31,90 | 0,79% | 26.838,00 |
| 30.09.2024 | 32,00 | 32,35 | 31,60 | 31,65 | -2,16% | 27.554,00 |
| 27.09.2024 | 32,05 | 32,80 | 32,00 | 32,35 | 1,09% | 24.339,00 |
| 26.09.2024 | 32,20 | 32,50 | 31,80 | 32,00 | 0,31% | 23.649,00 |
| 25.09.2024 | 31,80 | 32,00 | 31,65 | 31,90 | 0,63% | 17.785,00 |
| 24.09.2024 | 31,40 | 32,25 | 31,30 | 31,70 | 2,42% | 64.422,00 |
| 23.09.2024 | 31,00 | 31,30 | 30,45 | 30,95 | 1,14% | 74.075,00 |
| 20.09.2024 | 31,20 | 31,40 | 30,50 | 30,60 | -1,77% | 70.320,00 |
| 19.09.2024 | 31,05 | 31,40 | 30,80 | 31,15 | 0,32% | 17.049,00 |
| 18.09.2024 | 31,35 | 31,50 | 30,75 | 31,05 | -1,43% | 7.925,00 |
| 17.09.2024 | 30,35 | 31,90 | 30,35 | 31,50 | 4,30% | 41.148,00 |
| 16.09.2024 | 30,10 | 30,45 | 30,10 | 30,20 | -0,82% | 8.501,00 |
| 13.09.2024 | 29,80 | 30,55 | 29,80 | 30,45 | 0,83% | 12.756,00 |
| 12.09.2024 | 30,15 | 30,65 | 29,90 | 30,20 | 0,17% | 24.513,00 |
| 11.09.2024 | 29,60 | 30,70 | 29,60 | 30,15 | -0,17% | 10.803,00 |
| 10.09.2024 | 30,65 | 30,75 | 30,10 | 30,20 | -2,11% | 17.944,00 |
| 09.09.2024 | 30,60 | 31,30 | 30,60 | 30,85 | 1,65% | 41.405,00 |
| 06.09.2024 | 30,35 | 30,75 | 29,90 | 30,35 | -0,49% | 36.360,00 |
| 05.09.2024 | 31,25 | 31,25 | 30,40 | 30,50 | -0,81% | 13.569,00 |
| 04.09.2024 | 31,10 | 31,10 | 30,35 | 30,75 | -1,13% | 25.439,00 |
| 03.09.2024 | 31,80 | 31,90 | 31,00 | 31,10 | -0,16% | 28.838,00 |
| 02.09.2024 | 31,50 | 31,60 | 30,80 | 31,15 | -0,80% | 13.184,00 |
| 30.08.2024 | 31,40 | 31,55 | 31,00 | 31,40 | -0,32% | 13.923,00 |
| 29.08.2024 | 30,75 | 32,50 | 30,65 | 31,50 | 3,96% | 37.016,00 |
| 28.08.2024 | 30,30 | 30,85 | 30,20 | 30,30 | -0,49% | 15.337,00 |
| 27.08.2024 | 31,05 | 31,45 | 30,20 | 30,45 | -1,93% | 27.549,00 |
| 26.08.2024 | 31,45 | 31,75 | 30,50 | 31,05 | -1,27% | 28.208,00 |
| 23.08.2024 | 31,10 | 32,55 | 31,05 | 31,45 | 0,80% | 36.461,00 |
| 22.08.2024 | 32,80 | 32,80 | 31,15 | 31,20 | -4,88% | 38.913,00 |
| 21.08.2024 | 31,80 | 33,00 | 31,80 | 32,80 | 2,82% | 29.299,00 |
| 20.08.2024 | 32,30 | 32,30 | 31,85 | 31,90 | -1,24% | 14.252,00 |
| 19.08.2024 | 32,05 | 32,50 | 31,90 | 32,30 | 0,16% | 14.785,00 |
| 16.08.2024 | 31,70 | 32,25 | 31,45 | 32,25 | 1,74% | 26.237,00 |
| 15.08.2024 | 31,00 | 31,85 | 31,00 | 31,70 | 1,77% | 18.946,00 |
| 14.08.2024 | 30,85 | 31,15 | 30,10 | 31,15 | 0,16% | 31.079,00 |
| 13.08.2024 | 31,00 | 31,50 | 30,95 | 31,10 | 0,16% | 11.406,00 |
| 12.08.2024 | 31,35 | 31,35 | 30,55 | 31,05 | 0,65% | 16.666,00 |
| 09.08.2024 | 31,50 | 31,50 | 30,40 | 30,85 | -1,12% | 9.067,00 |
| 08.08.2024 | 31,05 | 31,20 | 29,85 | 31,20 | 0,48% | 37.942,00 |
| 07.08.2024 | 30,30 | 31,15 | 29,75 | 31,05 | 4,37% | 22.254,00 |
| 06.08.2024 | 29,60 | 30,20 | 29,40 | 29,75 | 0,00% | 40.633,00 |