84,900€
-4,71%
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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 88,90 | 88,90 | 83,20 | 85,10 | -4,49% | 937,00 |
| 08.01.2026 | 86,20 | 89,10 | 86,10 | 89,10 | 6,71% | 565,00 |
| 07.01.2026 | 84,10 | 84,10 | 83,20 | 83,50 | -0,60% | 128,00 |
| 06.01.2026 | 86,00 | 86,00 | 83,80 | 84,00 | -1,87% | 236,00 |
| 05.01.2026 | 83,00 | 85,60 | 83,00 | 85,60 | 3,26% | 488,00 |
| 02.01.2026 | 82,10 | 82,90 | 82,00 | 82,90 | 1,22% | 211,00 |
| 30.12.2025 | 81,20 | 81,90 | 81,20 | 81,90 | 1,11% | 271,00 |
| 29.12.2025 | 81,30 | 81,30 | 79,90 | 81,00 | 0,37% | 324,00 |
| 23.12.2025 | 81,20 | 81,20 | 79,20 | 80,70 | 0,88% | 701,00 |
| 22.12.2025 | 80,20 | 80,30 | 78,80 | 80,00 | -0,37% | 659,00 |
| 19.12.2025 | 77,50 | 80,40 | 77,50 | 80,30 | 4,15% | 473,00 |
| 18.12.2025 | 75,40 | 77,20 | 75,40 | 77,10 | 2,66% | 581,00 |
| 17.12.2025 | 75,80 | 76,10 | 75,10 | 75,10 | 0,27% | 58,00 |
| 16.12.2025 | 76,60 | 76,60 | 74,80 | 74,90 | -1,96% | 400,00 |
| 15.12.2025 | 75,60 | 76,40 | 75,20 | 76,40 | 1,33% | 238,00 |
| 12.12.2025 | 75,20 | 77,30 | 74,00 | 75,40 | 3,29% | 114,00 |
| 11.12.2025 | 73,50 | 73,50 | 73,00 | 73,00 | 0,27% | 123,00 |
| 10.12.2025 | 74,00 | 74,00 | 72,70 | 72,80 | -0,95% | 179,00 |
| 09.12.2025 | 73,90 | 75,30 | 73,20 | 73,50 | -0,27% | 1.173,00 |
| 08.12.2025 | 72,80 | 73,90 | 72,80 | 73,70 | 1,10% | 51,00 |
| 05.12.2025 | 72,90 | 73,60 | 72,90 | 72,90 | 0,28% | 373,00 |
| 04.12.2025 | 74,00 | 74,00 | 72,60 | 72,70 | -2,42% | 3.134,00 |
| 03.12.2025 | 73,40 | 74,50 | 72,40 | 74,50 | 2,90% | 766,00 |
| 02.12.2025 | 71,40 | 72,40 | 71,40 | 72,40 | 0,84% | 362,00 |
| 01.12.2025 | 74,50 | 74,70 | 70,20 | 71,80 | -1,78% | 3.512,00 |
| 28.11.2025 | 72,00 | 73,40 | 70,80 | 73,10 | 1,95% | 613,00 |
| 27.11.2025 | 71,70 | 71,70 | 71,60 | 71,70 | -1,38% | 39,00 |
| 26.11.2025 | 71,10 | 73,50 | 71,10 | 72,70 | 4,15% | 451,00 |
| 25.11.2025 | 66,70 | 69,80 | 66,70 | 69,80 | 4,80% | 10,00 |
| 24.11.2025 | 65,20 | 66,60 | 65,00 | 66,60 | 3,26% | 220,00 |
| 21.11.2025 | 64,60 | 64,60 | 64,50 | 64,50 | -2,71% | 218,00 |
| 20.11.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 1,38% | 5,00 |
| 19.11.2025 | 64,80 | 65,40 | 64,80 | 65,40 | -0,08% | 37,00 |
| 18.11.2025 | 64,45 | 66,10 | 64,45 | 65,45 | 1,00% | - |
| 17.11.2025 | 66,30 | 67,70 | 64,70 | 64,80 | -2,41% | 301,00 |
| 14.11.2025 | 66,70 | 66,70 | 66,40 | 66,40 | -0,15% | 16,00 |
| 13.11.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -1,34% | 1,00 |
| 12.11.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,60% | 7,00 |
| 11.11.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,60% | 200,00 |
| 10.11.2025 | 65,10 | 67,40 | 65,10 | 66,60 | 2,46% | 486,00 |
| 07.11.2025 | 64,60 | 65,00 | 64,60 | 65,00 | -0,31% | 108,00 |
| 06.11.2025 | 65,40 | 65,40 | 65,00 | 65,20 | -1,95% | 392,00 |
| 05.11.2025 | 66,30 | 66,50 | 65,90 | 66,50 | 0,00% | 596,00 |
| 04.11.2025 | 67,00 | 67,20 | 66,30 | 66,50 | -2,06% | 539,00 |
| 03.11.2025 | 69,20 | 69,20 | 67,10 | 67,90 | -1,74% | 257,00 |
| 31.10.2025 | 69,00 | 69,50 | 68,90 | 69,10 | -1,71% | 805,00 |
| 30.10.2025 | 71,50 | 71,50 | 70,00 | 70,30 | -1,26% | 85,00 |
| 29.10.2025 | 72,40 | 72,40 | 69,60 | 71,20 | -1,11% | 1.753,00 |
| 28.10.2025 | 74,20 | 74,20 | 71,80 | 72,00 | -3,61% | 2.427,00 |
| 27.10.2025 | 73,20 | 74,70 | 72,70 | 74,70 | 3,18% | 1.547,00 |
| 24.10.2025 | 70,70 | 72,40 | 70,70 | 72,40 | 2,55% | 260,00 |
| 23.10.2025 | 70,20 | 70,60 | 70,20 | 70,60 | 1,29% | 350,00 |
| 22.10.2025 | 70,40 | 70,40 | 69,70 | 69,70 | -0,29% | 135,00 |
| 21.10.2025 | 69,90 | 69,90 | 69,90 | 69,90 | -1,55% | 2,00 |
| 20.10.2025 | 70,90 | 71,00 | 70,20 | 71,00 | 0,28% | 223,00 |
| 17.10.2025 | 70,10 | 70,80 | 69,80 | 70,80 | 0,14% | 197,00 |
| 16.10.2025 | 71,70 | 71,70 | 70,40 | 70,70 | -2,88% | 84,00 |
| 15.10.2025 | 74,10 | 74,10 | 72,80 | 72,80 | -0,41% | 37,00 |
| 14.10.2025 | 72,50 | 73,20 | 72,50 | 73,10 | 0,27% | 450,00 |
| 13.10.2025 | 72,10 | 72,90 | 71,80 | 72,90 | 2,10% | 191,00 |
| 10.10.2025 | 73,70 | 73,70 | 71,30 | 71,40 | -2,72% | 211,00 |
| 09.10.2025 | 73,40 | 75,00 | 73,40 | 73,40 | 0,27% | 220,00 |
| 08.10.2025 | 73,70 | 73,70 | 73,00 | 73,20 | -1,48% | 396,00 |
| 07.10.2025 | 72,80 | 74,30 | 72,60 | 74,30 | 3,63% | 2.027,00 |
| 06.10.2025 | 70,20 | 71,70 | 69,30 | 71,70 | 2,72% | 652,00 |
| 03.10.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -2,38% | 40,00 |
| 02.10.2025 | 71,40 | 71,50 | 71,30 | 71,50 | 0,28% | 1.470,00 |
| 01.10.2025 | 70,60 | 71,30 | 69,80 | 71,30 | 0,00% | 197,00 |
| 30.09.2025 | 70,20 | 71,30 | 70,20 | 71,30 | 2,00% | 212,00 |
| 29.09.2025 | 71,40 | 71,40 | 69,90 | 69,90 | -1,41% | 457,00 |
| 26.09.2025 | 70,90 | 70,90 | 70,90 | 70,90 | 0,57% | 3,00 |
| 25.09.2025 | 71,70 | 71,70 | 70,40 | 70,50 | -1,54% | 120,00 |
| 24.09.2025 | 72,20 | 72,50 | 71,60 | 71,60 | -0,42% | 1.096,00 |
| 23.09.2025 | 69,10 | 72,00 | 69,10 | 71,90 | 5,43% | 933,00 |
| 22.09.2025 | 70,90 | 70,90 | 68,20 | 68,20 | -3,94% | 829,00 |
| 19.09.2025 | 70,90 | 72,30 | 70,90 | 71,00 | -2,87% | 232,00 |
| 18.09.2025 | 71,90 | 73,30 | 71,90 | 73,10 | 3,54% | 211,00 |
| 17.09.2025 | 71,40 | 72,80 | 70,60 | 70,60 | -0,56% | 311,00 |
| 16.09.2025 | 72,60 | 72,60 | 69,60 | 71,00 | -2,07% | 775,00 |
| 15.09.2025 | 71,70 | 73,30 | 71,70 | 72,50 | 1,97% | 812,00 |
| 12.09.2025 | 70,50 | 71,90 | 70,50 | 71,10 | -0,42% | 91,00 |
| 11.09.2025 | 71,20 | 71,40 | 71,10 | 71,40 | 3,03% | 327,00 |
| 10.09.2025 | 69,30 | 69,30 | 69,30 | 69,30 | 0,14% | 75,00 |
| 09.09.2025 | 70,00 | 70,00 | 69,20 | 69,20 | -0,29% | 176,00 |
| 08.09.2025 | 69,00 | 69,90 | 68,90 | 69,40 | 1,46% | 549,00 |
| 05.09.2025 | 69,60 | 69,60 | 68,40 | 68,40 | 1,63% | 134,00 |
| 04.09.2025 | 67,00 | 67,30 | 67,00 | 67,30 | 1,05% | 17,00 |
| 03.09.2025 | 66,90 | 66,90 | 66,60 | 66,60 | 0,15% | 701,00 |
| 02.09.2025 | 67,50 | 67,50 | 66,30 | 66,50 | -1,92% | 751,00 |
| 01.09.2025 | 68,20 | 69,30 | 67,80 | 67,80 | -0,44% | 222,00 |
| 29.08.2025 | 67,50 | 68,70 | 67,50 | 68,10 | 1,19% | 928,00 |
| 28.08.2025 | 67,30 | 67,30 | 67,30 | 67,30 | 0,15% | 37,00 |
| 27.08.2025 | 66,60 | 67,20 | 65,60 | 67,20 | 0,75% | 1.123,00 |
| 26.08.2025 | 68,50 | 68,50 | 66,50 | 66,70 | -6,58% | 935,00 |
| 25.08.2025 | 69,20 | 72,70 | 69,20 | 71,40 | 3,78% | 2.436,00 |
| 22.08.2025 | 65,40 | 68,90 | 65,40 | 68,80 | 5,20% | 724,00 |
| 21.08.2025 | 66,00 | 66,00 | 65,00 | 65,40 | 1,08% | 15,00 |
| 20.08.2025 | 62,20 | 64,80 | 61,70 | 64,70 | 3,85% | 400,00 |
| 19.08.2025 | 61,60 | 65,90 | 60,80 | 62,30 | 1,30% | 1.434,00 |
| 18.08.2025 | 61,50 | 61,60 | 61,30 | 61,50 | -0,65% | 81,00 |