32,550€
-0,84%
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 | 32,90 | 33,08 | 32,40 | 32,55 | -0,84% | - |
| 20.12.2024 | 31,98 | 33,05 | 31,93 | 32,83 | 2,50% | - |
| 19.12.2024 | 32,25 | 32,83 | 31,85 | 32,03 | -0,85% | - |
| 18.12.2024 | 32,20 | 32,95 | 32,18 | 32,30 | 0,31% | 50,00 |
| 17.12.2024 | 32,53 | 32,53 | 31,83 | 32,20 | -1,00% | 50,00 |
| 16.12.2024 | 32,38 | 32,90 | 32,25 | 32,53 | 0,54% | - |
| 13.12.2024 | 33,13 | 33,18 | 32,33 | 32,35 | -2,34% | - |
| 12.12.2024 | 33,43 | 33,63 | 32,95 | 33,13 | -0,90% | - |
| 11.12.2024 | 33,28 | 33,73 | 33,10 | 33,43 | 0,45% | 120,00 |
| 10.12.2024 | 33,45 | 33,60 | 33,20 | 33,28 | -0,52% | - |
| 09.12.2024 | 32,88 | 33,50 | 32,60 | 33,45 | 1,75% | 144,00 |
| 06.12.2024 | 32,98 | 33,25 | 32,83 | 32,88 | -0,30% | 90,00 |
| 05.12.2024 | 32,65 | 33,15 | 32,55 | 32,98 | 1,07% | 243,00 |
| 04.12.2024 | 32,50 | 32,90 | 32,50 | 32,63 | 0,31% | - |
| 03.12.2024 | 32,40 | 32,75 | 32,30 | 32,53 | 0,39% | 70,00 |
| 02.12.2024 | 31,40 | 32,80 | 31,13 | 32,40 | 3,18% | 110,00 |
| 29.11.2024 | 31,18 | 31,45 | 30,98 | 31,40 | 0,72% | - |
| 28.11.2024 | 31,28 | 31,43 | 31,03 | 31,18 | -0,32% | - |
| 27.11.2024 | 31,20 | 31,70 | 30,88 | 31,28 | 0,24% | - |
| 26.11.2024 | 32,15 | 32,33 | 31,08 | 31,20 | -3,55% | - |
| 25.11.2024 | 31,75 | 32,58 | 31,63 | 32,35 | 1,81% | 20,00 |
| 22.11.2024 | 31,80 | 32,05 | 31,53 | 31,78 | -0,08% | - |
| 21.11.2024 | 31,55 | 31,83 | 31,28 | 31,80 | 0,79% | - |
| 20.11.2024 | 31,40 | 31,95 | 31,40 | 31,55 | 0,48% | - |
| 19.11.2024 | 31,48 | 31,68 | 31,25 | 31,40 | 0,24% | - |
| 18.11.2024 | 31,45 | 31,80 | 31,33 | 31,33 | -0,32% | - |
| 15.11.2024 | 32,00 | 32,00 | 31,33 | 31,43 | -1,80% | - |
| 14.11.2024 | 31,43 | 32,48 | 31,40 | 32,00 | 1,83% | - |
| 13.11.2024 | 31,30 | 32,35 | 31,00 | 31,43 | 0,56% | - |
| 12.11.2024 | 32,03 | 32,03 | 31,25 | 31,25 | -2,50% | - |
| 11.11.2024 | 31,88 | 32,38 | 31,88 | 32,05 | 0,71% | 200,00 |
| 08.11.2024 | 32,00 | 32,83 | 31,68 | 31,83 | -0,55% | - |
| 07.11.2024 | 31,55 | 32,33 | 31,55 | 32,00 | 1,43% | 1,00 |
| 06.11.2024 | 31,65 | 32,33 | 31,18 | 31,55 | -0,94% | - |
| 05.11.2024 | 32,40 | 32,53 | 31,78 | 31,85 | -1,77% | 40,00 |
| 04.11.2024 | 32,78 | 32,90 | 32,40 | 32,43 | -1,07% | - |
| 01.11.2024 | 32,45 | 33,18 | 32,08 | 32,78 | 0,92% | - |
| 31.10.2024 | 32,63 | 32,93 | 31,95 | 32,48 | -0,38% | 140,00 |
| 30.10.2024 | 33,30 | 33,35 | 32,60 | 32,60 | -2,32% | 53,00 |
| 29.10.2024 | 33,63 | 33,73 | 33,35 | 33,38 | -0,74% | - |
| 28.10.2024 | 33,40 | 33,93 | 33,20 | 33,63 | 0,67% | - |
| 25.10.2024 | 33,55 | 33,55 | 32,73 | 33,40 | -0,52% | - |
| 24.10.2024 | 34,13 | 34,43 | 33,40 | 33,58 | -1,61% | 90,00 |
| 23.10.2024 | 34,80 | 34,80 | 34,08 | 34,13 | -1,80% | - |
| 22.10.2024 | 34,38 | 34,80 | 34,10 | 34,75 | 1,24% | - |
| 21.10.2024 | 34,33 | 34,43 | 34,00 | 34,33 | -0,07% | - |
| 18.10.2024 | 34,08 | 34,43 | 33,98 | 34,35 | 0,81% | - |
| 17.10.2024 | 34,00 | 34,40 | 33,58 | 34,08 | 0,15% | - |
| 16.10.2024 | 33,73 | 34,03 | 33,68 | 34,03 | 0,89% | 30,00 |
| 15.10.2024 | 33,73 | 33,98 | 33,18 | 33,73 | 0,07% | 144,00 |
| 14.10.2024 | 33,73 | 33,80 | 33,10 | 33,70 | -0,07% | 50,00 |
| 11.10.2024 | 34,35 | 34,35 | 33,70 | 33,73 | -1,82% | - |
| 10.10.2024 | 33,78 | 34,35 | 33,40 | 34,35 | 1,70% | - |
| 09.10.2024 | 33,63 | 33,98 | 33,43 | 33,78 | 0,52% | - |
| 08.10.2024 | 33,88 | 33,90 | 33,35 | 33,60 | -0,81% | 35,00 |
| 07.10.2024 | 34,48 | 34,55 | 33,53 | 33,88 | -1,74% | - |
| 04.10.2024 | 34,13 | 34,48 | 34,10 | 34,48 | 1,03% | - |
| 03.10.2024 | 33,78 | 34,30 | 33,48 | 34,13 | 0,29% | - |
| 02.10.2024 | 34,15 | 34,20 | 33,53 | 34,03 | -0,37% | 300,00 |
| 01.10.2024 | 33,88 | 34,25 | 33,73 | 34,15 | 0,81% | 2,00 |
| 30.09.2024 | 34,30 | 34,38 | 33,45 | 33,88 | -1,17% | - |
| 27.09.2024 | 33,78 | 34,70 | 33,75 | 34,28 | 1,56% | 140,00 |
| 26.09.2024 | 33,45 | 34,28 | 33,45 | 33,75 | 0,82% | - |
| 25.09.2024 | 33,50 | 33,80 | 33,28 | 33,48 | -0,07% | - |
| 24.09.2024 | 33,05 | 34,20 | 33,00 | 33,50 | 1,75% | - |
| 23.09.2024 | 32,33 | 33,10 | 32,20 | 32,93 | 1,86% | - |
| 20.09.2024 | 33,10 | 33,13 | 32,10 | 32,33 | -2,19% | 30,00 |
| 19.09.2024 | 33,00 | 33,30 | 32,68 | 33,05 | 0,15% | - |
| 18.09.2024 | 33,78 | 33,85 | 32,75 | 33,00 | -2,37% | 80,00 |
| 17.09.2024 | 32,25 | 33,90 | 32,25 | 33,80 | 4,81% | - |
| 16.09.2024 | 32,43 | 32,45 | 32,10 | 32,25 | -0,54% | - |
| 13.09.2024 | 32,10 | 32,45 | 31,95 | 32,43 | 1,01% | - |
| 12.09.2024 | 32,55 | 32,65 | 31,75 | 32,10 | -1,38% | - |
| 11.09.2024 | 32,55 | 32,88 | 32,05 | 32,55 | -0,15% | - |
| 10.09.2024 | 33,00 | 33,00 | 32,28 | 32,60 | -1,36% | - |
| 09.09.2024 | 32,58 | 33,38 | 32,50 | 33,05 | 1,61% | - |
| 06.09.2024 | 32,43 | 32,88 | 32,00 | 32,53 | 0,31% | - |
| 05.09.2024 | 32,83 | 33,05 | 32,38 | 32,43 | -1,22% | - |
| 04.09.2024 | 32,88 | 33,68 | 32,38 | 32,83 | -0,76% | 100,00 |
| 03.09.2024 | 33,20 | 33,75 | 32,90 | 33,08 | -0,38% | - |
| 02.09.2024 | 33,55 | 33,55 | 32,83 | 33,20 | -1,04% | - |
| 30.08.2024 | 33,73 | 33,75 | 32,98 | 33,55 | -0,37% | - |
| 29.08.2024 | 32,35 | 34,73 | 32,30 | 33,68 | 4,10% | 32,00 |
| 28.08.2024 | 32,48 | 32,80 | 32,18 | 32,35 | -0,38% | 33,00 |
| 27.08.2024 | 32,90 | 33,03 | 32,08 | 32,48 | -1,22% | 30,00 |
| 26.08.2024 | 33,45 | 33,48 | 32,20 | 32,88 | -1,65% | 32,00 |
| 23.08.2024 | 33,10 | 34,30 | 32,83 | 33,43 | 1,29% | 62,00 |
| 22.08.2024 | 34,38 | 34,55 | 33,00 | 33,00 | -4,21% | 32,00 |
| 21.08.2024 | 33,63 | 34,65 | 33,58 | 34,45 | 2,45% | 430,00 |
| 20.08.2024 | 33,65 | 33,85 | 33,53 | 33,63 | -0,07% | - |
| 19.08.2024 | 33,50 | 34,08 | 33,45 | 33,65 | 0,45% | - |
| 16.08.2024 | 33,05 | 33,65 | 32,98 | 33,50 | 1,36% | 30,00 |
| 15.08.2024 | 32,60 | 33,53 | 32,28 | 33,05 | 1,38% | - |
| 14.08.2024 | 32,75 | 32,78 | 31,83 | 32,60 | -0,46% | - |
| 13.08.2024 | 32,75 | 33,20 | 32,58 | 32,75 | 0,38% | - |
| 12.08.2024 | 32,23 | 33,00 | 32,23 | 32,63 | 1,40% | - |
| 09.08.2024 | 32,55 | 33,25 | 32,18 | 32,18 | -1,23% | - |
| 08.08.2024 | 32,43 | 32,93 | 31,90 | 32,58 | 0,62% | - |
| 07.08.2024 | 31,85 | 33,00 | 31,83 | 32,38 | 1,81% | - |
| 06.08.2024 | 31,78 | 32,28 | 31,58 | 31,80 | -0,08% | - |