5,890€
-2,81%
Echtzeit-Aktienkurs IMPLANTICA AG SDR./1
Bid:
Ask:
Aktienkurse zur IMPLANTICA AG SDR./1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 6,02 | 6,15 | 5,88 | 5,96 | 0,00% | - |
| 24.07.2025 | 6,33 | 6,34 | 5,93 | 5,96 | -6,00% | - |
| 23.07.2025 | 6,05 | 6,42 | 6,05 | 6,34 | 5,23% | - |
| 22.07.2025 | 6,24 | 6,24 | 5,92 | 6,02 | -3,60% | - |
| 21.07.2025 | 5,70 | 6,31 | 5,70 | 6,25 | 9,66% | - |
| 18.07.2025 | 5,92 | 5,92 | 5,57 | 5,70 | -3,39% | - |
| 17.07.2025 | 5,63 | 5,91 | 5,52 | 5,90 | 3,69% | - |
| 16.07.2025 | 5,95 | 6,06 | 5,53 | 5,69 | -1,39% | 1.480,00 |
| 15.07.2025 | 5,54 | 6,46 | 5,47 | 5,77 | 4,63% | 720,00 |
| 14.07.2025 | 5,30 | 5,58 | 5,20 | 5,51 | 3,77% | - |
| 11.07.2025 | 4,85 | 5,32 | 4,76 | 5,31 | 9,53% | 802,00 |
| 10.07.2025 | 4,95 | 5,01 | 4,79 | 4,85 | -1,06% | - |
| 09.07.2025 | 4,73 | 5,13 | 4,67 | 4,90 | 4,81% | 812,00 |
| 08.07.2025 | 4,48 | 4,73 | 4,46 | 4,68 | 4,75% | - |
| 07.07.2025 | 4,45 | 4,67 | 4,35 | 4,46 | -0,56% | 1.600,00 |
| 04.07.2025 | 4,33 | 4,75 | 4,25 | 4,49 | 3,34% | - |
| 03.07.2025 | 3,85 | 4,43 | 3,85 | 4,34 | 12,66% | - |
| 02.07.2025 | 3,81 | 3,88 | 3,75 | 3,86 | 0,57% | - |
| 01.07.2025 | 3,65 | 3,93 | 3,65 | 3,83 | 5,01% | - |
| 30.06.2025 | 3,64 | 3,73 | 3,63 | 3,65 | 0,27% | - |
| 27.06.2025 | 3,72 | 3,76 | 3,61 | 3,64 | -2,15% | - |
| 26.06.2025 | 3,94 | 4,05 | 3,67 | 3,72 | -5,42% | - |
| 25.06.2025 | 4,21 | 4,22 | 3,92 | 3,93 | -6,47% | - |
| 24.06.2025 | 3,70 | 4,21 | 3,69 | 4,21 | 14,64% | - |
| 23.06.2025 | 3,53 | 3,74 | 3,53 | 3,67 | 3,76% | - |
| 20.06.2025 | 3,56 | 3,60 | 3,54 | 3,54 | -0,98% | - |
| 19.06.2025 | 3,64 | 3,64 | 3,52 | 3,57 | -1,19% | - |
| 18.06.2025 | 3,72 | 3,79 | 3,60 | 3,61 | -2,88% | - |
| 17.06.2025 | 3,66 | 3,75 | 3,60 | 3,72 | 1,22% | - |
| 16.06.2025 | 3,71 | 3,72 | 3,63 | 3,68 | -0,89% | - |
| 13.06.2025 | 3,72 | 3,74 | 3,61 | 3,71 | -0,91% | - |
| 12.06.2025 | 3,63 | 3,79 | 3,63 | 3,74 | 2,66% | - |
| 11.06.2025 | 3,70 | 3,76 | 3,59 | 3,65 | -1,57% | - |
| 10.06.2025 | 3,82 | 3,87 | 3,69 | 3,70 | -2,94% | - |
| 09.06.2025 | 3,88 | 4,02 | 3,70 | 3,82 | -1,68% | - |
| 06.06.2025 | 3,86 | 3,89 | 3,86 | 3,88 | 0,57% | - |
| 05.06.2025 | 3,82 | 4,05 | 3,81 | 3,86 | 0,21% | - |
| 04.06.2025 | 3,69 | 3,94 | 3,69 | 3,85 | 3,49% | - |
| 03.06.2025 | 3,70 | 3,79 | 3,66 | 3,72 | 1,50% | - |
| 02.06.2025 | 3,84 | 3,92 | 3,58 | 3,67 | -4,88% | - |
| 30.05.2025 | 3,84 | 3,96 | 3,83 | 3,85 | 0,39% | - |
| 29.05.2025 | 3,89 | 3,89 | 3,83 | 3,84 | -0,18% | - |
| 28.05.2025 | 3,80 | 3,86 | 3,71 | 3,85 | 0,84% | - |
| 27.05.2025 | 3,36 | 3,82 | 3,36 | 3,81 | 13,15% | 400,00 |
| 26.05.2025 | 3,38 | 3,58 | 3,32 | 3,37 | -0,15% | - |
| 23.05.2025 | 3,41 | 3,53 | 3,37 | 3,38 | -2,32% | - |
| 22.05.2025 | 3,30 | 3,49 | 3,30 | 3,46 | 3,51% | - |
| 21.05.2025 | 3,48 | 3,56 | 3,28 | 3,34 | -4,08% | - |
| 20.05.2025 | 3,52 | 3,58 | 3,39 | 3,48 | -0,85% | - |
| 19.05.2025 | 3,66 | 4,00 | 3,44 | 3,51 | -4,57% | - |
| 16.05.2025 | 3,39 | 3,68 | 3,38 | 3,68 | 8,50% | - |
| 15.05.2025 | 3,17 | 3,46 | 3,13 | 3,39 | 7,96% | - |
| 14.05.2025 | 2,92 | 3,20 | 2,91 | 3,14 | 7,42% | - |
| 13.05.2025 | 2,86 | 2,93 | 2,83 | 2,92 | 2,92% | - |
| 12.05.2025 | 2,83 | 2,91 | 2,74 | 2,84 | 0,00% | - |
| 09.05.2025 | 2,49 | 2,85 | 2,48 | 2,84 | 14,61% | - |
| 08.05.2025 | 2,53 | 2,54 | 2,41 | 2,48 | -1,78% | - |
| 07.05.2025 | 2,58 | 2,58 | 2,51 | 2,52 | -1,37% | - |
| 06.05.2025 | 2,55 | 2,82 | 2,52 | 2,56 | 0,31% | - |
| 05.05.2025 | 2,61 | 2,62 | 2,49 | 2,55 | -2,41% | - |
| 02.05.2025 | 2,54 | 2,81 | 2,49 | 2,61 | 2,27% | - |
| 30.04.2025 | 2,53 | 2,56 | 2,53 | 2,56 | 2,40% | - |
| 29.04.2025 | 2,50 | 2,58 | 2,42 | 2,50 | 0,12% | - |
| 28.04.2025 | 2,47 | 2,54 | 2,47 | 2,49 | 0,28% | - |
| 25.04.2025 | 2,59 | 2,61 | 2,44 | 2,49 | -4,05% | - |
| 24.04.2025 | 2,56 | 2,62 | 2,52 | 2,59 | 1,05% | - |
| 23.04.2025 | 2,59 | 2,76 | 2,53 | 2,56 | -0,66% | - |
| 22.04.2025 | 2,42 | 2,68 | 2,25 | 2,58 | 6,70% | - |
| 17.04.2025 | 2,39 | 2,43 | 2,36 | 2,42 | 0,54% | - |
| 16.04.2025 | 2,41 | 2,47 | 2,36 | 2,41 | -0,29% | - |
| 15.04.2025 | 2,44 | 2,54 | 2,41 | 2,41 | -1,27% | 520,00 |
| 14.04.2025 | 2,47 | 2,49 | 2,41 | 2,44 | -2,86% | - |
| 11.04.2025 | 2,55 | 2,64 | 2,39 | 2,52 | -1,76% | - |
| 10.04.2025 | 2,46 | 2,92 | 2,45 | 2,56 | 4,36% | - |
| 09.04.2025 | 2,56 | 2,67 | 2,37 | 2,45 | -4,55% | - |
| 08.04.2025 | 2,33 | 2,70 | 2,33 | 2,57 | 11,98% | - |
| 07.04.2025 | 2,46 | 2,46 | 2,00 | 2,30 | -7,20% | - |
| 04.04.2025 | 2,59 | 2,63 | 2,43 | 2,47 | -4,70% | - |
| 03.04.2025 | 2,71 | 2,73 | 2,57 | 2,60 | -4,42% | - |
| 02.04.2025 | 2,67 | 2,76 | 2,66 | 2,72 | 1,88% | - |
| 01.04.2025 | 2,89 | 2,93 | 2,63 | 2,67 | -7,79% | - |
| 31.03.2025 | 3,03 | 3,05 | 2,89 | 2,89 | -5,25% | - |
| 28.03.2025 | 3,03 | 3,24 | 3,00 | 3,05 | 0,49% | - |
| 27.03.2025 | 3,04 | 3,06 | 2,92 | 3,04 | 0,00% | - |
| 26.03.2025 | 3,03 | 3,10 | 2,96 | 3,04 | 0,10% | - |
| 25.03.2025 | 3,00 | 3,09 | 3,00 | 3,03 | 1,07% | - |
| 24.03.2025 | 3,04 | 3,10 | 3,00 | 3,00 | -1,25% | - |
| 21.03.2025 | 2,82 | 3,11 | 2,81 | 3,04 | 7,73% | - |
| 20.03.2025 | 2,91 | 3,02 | 2,81 | 2,82 | -2,02% | - |
| 19.03.2025 | 2,82 | 2,92 | 2,82 | 2,88 | 1,95% | - |
| 18.03.2025 | 2,88 | 2,91 | 2,82 | 2,82 | -2,08% | - |
| 17.03.2025 | 2,88 | 2,92 | 2,88 | 2,88 | 0,17% | - |
| 14.03.2025 | 2,85 | 2,92 | 2,84 | 2,88 | 0,17% | - |
| 13.03.2025 | 2,92 | 2,96 | 2,84 | 2,87 | -2,77% | - |
| 12.03.2025 | 3,01 | 3,05 | 2,95 | 2,96 | -1,83% | - |
| 11.03.2025 | 3,10 | 3,13 | 2,98 | 3,01 | -3,37% | - |
| 10.03.2025 | 3,15 | 3,43 | 3,04 | 3,12 | -1,33% | - |
| 07.03.2025 | 2,85 | 3,42 | 2,80 | 3,16 | 10,66% | - |
| 06.03.2025 | 2,98 | 3,15 | 2,81 | 2,85 | -3,71% | - |
| 05.03.2025 | 2,97 | 3,22 | 2,93 | 2,96 | -0,17% | - |