34,900€
0,87%
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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 34,65 | 34,95 | 33,78 | 34,90 | 0,87% | 125,00 |
| 30.04.2024 | 35,05 | 35,43 | 34,38 | 34,60 | -1,28% | - |
| 29.04.2024 | 35,15 | 35,63 | 35,05 | 35,05 | -0,14% | - |
| 26.04.2024 | 34,60 | 35,33 | 34,60 | 35,10 | 1,15% | - |
| 25.04.2024 | 36,68 | 36,73 | 34,30 | 34,70 | -5,39% | - |
| 24.04.2024 | 36,25 | 37,55 | 36,25 | 36,68 | 1,17% | - |
| 23.04.2024 | 36,20 | 36,63 | 35,98 | 36,25 | 0,07% | 30,00 |
| 22.04.2024 | 35,60 | 36,50 | 35,53 | 36,23 | 1,76% | - |
| 19.04.2024 | 35,78 | 35,93 | 35,35 | 35,60 | -0,49% | - |
| 18.04.2024 | 35,20 | 35,95 | 34,93 | 35,78 | 1,63% | - |
| 17.04.2024 | 34,80 | 35,73 | 34,48 | 35,20 | 1,15% | - |
| 16.04.2024 | 34,95 | 35,35 | 34,70 | 34,80 | -0,43% | 65,00 |
| 15.04.2024 | 35,55 | 35,98 | 34,95 | 34,95 | -1,69% | - |
| 12.04.2024 | 35,13 | 36,08 | 34,98 | 35,55 | 1,21% | - |
| 11.04.2024 | 35,43 | 35,53 | 34,73 | 35,13 | -1,06% | 180,00 |
| 10.04.2024 | 35,70 | 36,00 | 35,40 | 35,50 | -0,63% | 130,00 |
| 09.04.2024 | 36,25 | 36,33 | 35,35 | 35,73 | -1,45% | - |
| 08.04.2024 | 35,38 | 36,55 | 35,28 | 36,25 | 2,47% | - |
| 05.04.2024 | 33,60 | 36,20 | 33,60 | 35,38 | 5,28% | 100,00 |
| 04.04.2024 | 33,55 | 34,65 | 33,48 | 33,60 | 0,15% | 125,00 |
| 03.04.2024 | 33,43 | 33,95 | 33,23 | 33,55 | 0,37% | 290,00 |
| 02.04.2024 | 33,58 | 34,43 | 33,35 | 33,43 | -0,45% | - |
| 28.03.2024 | 33,63 | 33,70 | 32,80 | 33,58 | -0,15% | 100,00 |
| 27.03.2024 | 33,38 | 33,68 | 33,18 | 33,63 | 0,75% | - |
| 26.03.2024 | 33,48 | 33,50 | 33,20 | 33,38 | -0,30% | - |
| 25.03.2024 | 33,53 | 33,80 | 33,35 | 33,48 | -0,15% | 33,00 |
| 22.03.2024 | 33,28 | 33,65 | 33,18 | 33,53 | 0,75% | 135,00 |
| 21.03.2024 | 33,48 | 33,65 | 32,93 | 33,28 | -0,60% | - |
| 20.03.2024 | 33,33 | 33,53 | 32,95 | 33,48 | 0,45% | - |
| 19.03.2024 | 33,68 | 34,00 | 33,05 | 33,33 | -1,11% | 150,00 |
| 18.03.2024 | 33,63 | 33,90 | 33,40 | 33,70 | 0,22% | 75,00 |
| 15.03.2024 | 33,85 | 34,10 | 33,45 | 33,63 | -0,66% | - |
| 14.03.2024 | 33,83 | 34,10 | 33,65 | 33,85 | 0,07% | 56,00 |
| 13.03.2024 | 34,48 | 34,60 | 33,80 | 33,83 | -1,89% | - |
| 12.03.2024 | 34,58 | 34,73 | 33,73 | 34,48 | -0,29% | - |
| 11.03.2024 | 34,10 | 35,00 | 33,98 | 34,58 | 1,39% | 500,00 |
| 08.03.2024 | 34,33 | 34,38 | 33,78 | 34,10 | -0,66% | - |
| 07.03.2024 | 33,88 | 34,65 | 33,78 | 34,33 | 1,18% | - |
| 06.03.2024 | 32,23 | 34,55 | 32,08 | 33,93 | 5,36% | - |
| 05.03.2024 | 31,65 | 32,73 | 31,30 | 32,20 | 1,50% | - |
| 04.03.2024 | 31,98 | 33,63 | 31,60 | 31,73 | -0,78% | - |
| 01.03.2024 | 32,88 | 32,90 | 31,30 | 31,98 | -2,44% | 53,00 |
| 29.02.2024 | 32,65 | 33,50 | 32,13 | 32,78 | 0,54% | - |
| 28.02.2024 | 32,50 | 34,33 | 30,68 | 32,60 | 0,15% | - |
| 27.02.2024 | 32,00 | 32,58 | 31,78 | 32,55 | 1,72% | - |
| 26.02.2024 | 32,45 | 32,65 | 31,00 | 32,00 | -1,31% | 150,00 |
| 23.02.2024 | 33,08 | 33,18 | 32,05 | 32,43 | -1,89% | - |
| 22.02.2024 | 32,20 | 33,43 | 32,20 | 33,05 | 2,56% | 246,00 |
| 21.02.2024 | 32,50 | 32,68 | 31,98 | 32,23 | -0,85% | - |
| 20.02.2024 | 32,00 | 32,50 | 31,80 | 32,50 | 1,56% | - |
| 19.02.2024 | 32,33 | 32,48 | 31,70 | 32,00 | -1,01% | - |
| 16.02.2024 | 32,33 | 32,75 | 31,95 | 32,33 | -0,08% | - |
| 15.02.2024 | 31,55 | 32,35 | 31,35 | 32,35 | 2,45% | - |
| 14.02.2024 | 31,65 | 31,70 | 30,83 | 31,58 | -0,24% | 100,00 |
| 13.02.2024 | 32,90 | 32,90 | 31,60 | 31,65 | -3,73% | - |
| 12.02.2024 | 32,93 | 33,28 | 32,58 | 32,88 | -0,15% | - |
| 09.02.2024 | 33,88 | 33,88 | 32,78 | 32,93 | -2,80% | - |
| 08.02.2024 | 32,90 | 34,23 | 32,90 | 33,88 | 2,96% | - |
| 07.02.2024 | 32,25 | 33,28 | 31,80 | 32,90 | 2,17% | - |
| 06.02.2024 | 31,55 | 32,60 | 31,05 | 32,20 | 2,22% | 200,00 |
| 05.02.2024 | 31,80 | 32,25 | 31,30 | 31,50 | -0,79% | - |
| 02.02.2024 | 32,88 | 33,55 | 31,75 | 31,75 | -3,42% | 10,00 |
| 01.02.2024 | 32,95 | 33,13 | 32,35 | 32,88 | -0,23% | - |
| 31.01.2024 | 32,50 | 33,10 | 32,15 | 32,95 | 1,54% | - |
| 30.01.2024 | 32,93 | 33,23 | 32,08 | 32,45 | -1,44% | - |
| 29.01.2024 | 33,80 | 33,88 | 32,63 | 32,93 | -2,80% | - |
| 26.01.2024 | 33,58 | 34,08 | 32,50 | 33,88 | 0,89% | - |
| 25.01.2024 | 33,25 | 34,03 | 33,23 | 33,58 | 0,90% | - |
| 24.01.2024 | 33,55 | 33,73 | 33,23 | 33,28 | -0,30% | - |
| 23.01.2024 | 33,15 | 33,48 | 32,53 | 33,38 | 0,75% | - |
| 22.01.2024 | 33,48 | 33,58 | 32,75 | 33,13 | -1,12% | 108,00 |
| 19.01.2024 | 29,48 | 33,78 | 29,48 | 33,50 | 13,56% | - |
| 18.01.2024 | 29,30 | 29,70 | 28,75 | 29,50 | 0,68% | 68,00 |
| 17.01.2024 | 30,58 | 30,58 | 29,18 | 29,30 | -4,25% | 7,00 |
| 16.01.2024 | 30,43 | 30,73 | 29,85 | 30,60 | 0,58% | - |
| 15.01.2024 | 30,75 | 30,85 | 29,85 | 30,43 | -0,90% | - |
| 12.01.2024 | 30,30 | 31,03 | 30,10 | 30,70 | 1,32% | 180,00 |
| 11.01.2024 | 30,08 | 30,85 | 30,08 | 30,30 | 0,75% | 75,00 |
| 10.01.2024 | 30,33 | 30,50 | 30,08 | 30,08 | -0,99% | 66,00 |
| 09.01.2024 | 30,53 | 30,58 | 30,00 | 30,38 | -0,49% | - |
| 08.01.2024 | 29,98 | 30,65 | 29,95 | 30,53 | 0,41% | 125,00 |
| 05.01.2024 | 30,35 | 30,48 | 29,48 | 30,40 | 0,00% | - |
| 04.01.2024 | 30,25 | 30,80 | 29,73 | 30,40 | 0,50% | - |
| 03.01.2024 | 32,83 | 32,88 | 30,03 | 30,25 | -7,84% | - |
| 02.01.2024 | 32,88 | 33,13 | 32,58 | 32,83 | 0,15% | - |
| 29.12.2023 | 32,50 | 32,90 | 32,50 | 32,78 | 1,00% | - |
| 28.12.2023 | 32,50 | 33,13 | 32,45 | 32,45 | -0,15% | - |
| 27.12.2023 | 32,18 | 32,53 | 32,13 | 32,50 | 1,01% | - |
| 22.12.2023 | 32,45 | 32,78 | 32,03 | 32,18 | -0,85% | 32,00 |
| 21.12.2023 | 31,83 | 32,58 | 31,28 | 32,45 | 1,96% | - |
| 20.12.2023 | 31,53 | 32,05 | 31,38 | 31,83 | 1,03% | - |
| 19.12.2023 | 30,78 | 32,10 | 30,73 | 31,50 | 2,52% | - |
| 18.12.2023 | 31,40 | 31,45 | 30,45 | 30,73 | -2,15% | 180,00 |
| 15.12.2023 | 30,80 | 32,18 | 30,80 | 31,40 | 2,11% | 311,00 |
| 14.12.2023 | 29,50 | 31,40 | 29,50 | 30,75 | 4,24% | - |
| 13.12.2023 | 29,85 | 30,25 | 29,33 | 29,50 | -1,17% | - |
| 12.12.2023 | 29,83 | 30,18 | 29,40 | 29,85 | 0,34% | - |
| 11.12.2023 | 30,28 | 30,40 | 29,50 | 29,75 | -1,65% | 200,00 |
| 08.12.2023 | 30,05 | 30,53 | 29,88 | 30,25 | 0,75% | - |
| 07.12.2023 | 30,50 | 30,50 | 29,88 | 30,03 | -1,56% | - |