Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2020 | 2,28 | 2,28 | 2,28 | 2,28 | -91,48% | - |
| 13.01.2020 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 10.01.2020 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 09.01.2020 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 08.01.2020 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 07.01.2020 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 06.01.2020 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 03.01.2020 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 02.01.2020 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 30.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 27.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 23.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 20.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 19.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 18.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 17.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 16.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 13.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 12.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 11.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 10.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 09.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 06.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 05.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 04.12.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 01.07.2019 | 26,23 | 27,12 | 26,23 | 26,70 | 2,38% | - |
| 28.06.2019 | 25,60 | 26,08 | 25,60 | 26,08 | 3,08% | 145,00 |
| 27.06.2019 | 25,50 | 25,50 | 25,30 | 25,30 | 0,80% | 420,00 |
| 26.06.2019 | 24,98 | 25,10 | 24,98 | 25,10 | 5,46% | 100,00 |
| 25.06.2019 | 23,80 | 23,80 | 23,80 | 23,80 | -7,68% | 416,00 |
| 24.06.2019 | 25,78 | 25,78 | 25,78 | 25,78 | -1,53% | 400,00 |
| 21.06.2019 | 26,18 | 26,18 | 26,18 | 26,18 | -0,23% | 126,00 |
| 20.06.2019 | 26,24 | 26,24 | 26,24 | 26,24 | 5,72% | 100,00 |
| 19.06.2019 | 25,04 | 25,04 | 24,82 | 24,82 | 0,65% | 226,00 |
| 18.06.2019 | 24,80 | 24,80 | 24,66 | 24,66 | -0,80% | 500,00 |
| 17.06.2019 | 25,00 | 25,00 | 24,86 | 24,86 | -2,66% | 1.050,00 |
| 14.06.2019 | 25,84 | 25,84 | 25,50 | 25,54 | -1,58% | 350,00 |
| 13.06.2019 | 26,17 | 26,30 | 25,87 | 25,95 | 0,43% | - |
| 12.06.2019 | 26,50 | 26,50 | 25,84 | 25,84 | -1,97% | 316,00 |
| 11.06.2019 | 26,36 | 26,36 | 26,36 | 26,36 | 0,08% | 50,00 |
| 10.06.2019 | 26,34 | 26,34 | 26,34 | 26,34 | 0,96% | 59,00 |
| 07.06.2019 | 26,36 | 26,78 | 26,09 | 26,09 | -0,91% | - |
| 06.06.2019 | 25,99 | 26,39 | 25,99 | 26,33 | 1,19% | - |
| 05.06.2019 | 26,02 | 26,02 | 26,02 | 26,02 | 0,46% | 400,00 |
| 04.06.2019 | 26,38 | 26,38 | 25,90 | 25,90 | 0,78% | 390,00 |
| 03.06.2019 | 25,84 | 25,84 | 25,70 | 25,70 | 1,98% | 220,00 |
| 31.05.2019 | 25,20 | 25,20 | 25,20 | 25,20 | -0,08% | 300,00 |
| 30.05.2019 | 25,22 | 25,22 | 25,22 | 25,22 | 0,24% | 3,00 |
| 29.05.2019 | 25,48 | 25,48 | 25,16 | 25,16 | -2,86% | 436,00 |
| 28.05.2019 | 25,90 | 25,90 | 25,90 | 25,90 | 0,78% | 40,00 |
| 27.05.2019 | 25,70 | 25,70 | 25,62 | 25,70 | -0,08% | 225,00 |
| 24.05.2019 | 25,90 | 25,90 | 25,72 | 25,72 | -0,62% | 270,00 |
| 23.05.2019 | 25,88 | 25,88 | 25,88 | 25,88 | -0,58% | 100,00 |
| 22.05.2019 | 26,64 | 26,90 | 25,92 | 26,03 | -2,87% | - |
| 21.05.2019 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 150,00 |
| 20.05.2019 | 26,72 | 26,80 | 26,72 | 26,80 | -0,30% | 172,00 |
| 17.05.2019 | 26,88 | 26,88 | 26,88 | 26,88 | -0,07% | 10,00 |
| 16.05.2019 | 26,90 | 26,90 | 26,90 | 26,90 | 2,99% | 40,00 |
| 15.05.2019 | 26,12 | 26,12 | 26,12 | 26,12 | -1,21% | 100,00 |
| 14.05.2019 | 26,12 | 26,44 | 26,00 | 26,44 | 1,69% | 513,00 |
| 13.05.2019 | 26,20 | 26,20 | 26,00 | 26,00 | -2,62% | 1.455,00 |
| 10.05.2019 | 26,96 | 26,96 | 26,70 | 26,70 | 1,14% | 265,00 |
| 09.05.2019 | 26,40 | 26,40 | 26,40 | 26,40 | -2,00% | 325,00 |
| 08.05.2019 | 26,94 | 26,94 | 26,94 | 26,94 | 1,20% | 100,00 |
| 07.05.2019 | 27,22 | 27,22 | 26,62 | 26,62 | -1,04% | 654,00 |
| 06.05.2019 | 27,08 | 27,08 | 26,90 | 26,90 | -2,32% | 235,00 |
| 03.05.2019 | 27,66 | 27,66 | 27,44 | 27,54 | -1,78% | 590,00 |
| 02.05.2019 | 28,16 | 28,16 | 28,04 | 28,04 | 0,50% | 200,00 |
| 30.04.2019 | 28,62 | 28,62 | 27,90 | 27,90 | -1,76% | 454,00 |
| 29.04.2019 | 28,48 | 29,10 | 28,34 | 28,40 | -0,21% | 1.059,00 |
| 26.04.2019 | 28,10 | 28,46 | 28,10 | 28,46 | 0,85% | 338,00 |
| 25.04.2019 | 28,16 | 28,22 | 28,16 | 28,22 | -0,70% | 173,00 |
| 24.04.2019 | 28,00 | 28,42 | 28,00 | 28,42 | 1,94% | 2.375,00 |
| 23.04.2019 | 27,92 | 27,92 | 27,08 | 27,88 | 1,46% | 1.447,00 |
| 18.04.2019 | 27,58 | 27,62 | 27,38 | 27,48 | 1,85% | 762,00 |
| 17.04.2019 | 26,74 | 26,98 | 26,74 | 26,98 | 1,81% | 340,00 |
| 16.04.2019 | 26,50 | 26,50 | 26,50 | 26,50 | -0,30% | 40,00 |
| 15.04.2019 | 26,56 | 26,74 | 26,56 | 26,58 | 4,24% | 756,00 |
| 12.04.2019 | 25,50 | 25,50 | 25,50 | 25,50 | -2,11% | 8,00 |
| 11.04.2019 | 25,40 | 26,06 | 25,26 | 26,05 | 1,76% | - |
| 10.04.2019 | 25,42 | 25,60 | 25,42 | 25,60 | -1,01% | 2.000,00 |
| 09.04.2019 | 26,04 | 26,04 | 25,74 | 25,86 | -2,05% | 725,00 |
| 08.04.2019 | 26,96 | 26,96 | 26,40 | 26,40 | -0,98% | 220,00 |
| 05.04.2019 | 26,74 | 26,74 | 26,66 | 26,66 | -0,56% | 310,00 |
| 04.04.2019 | 26,69 | 27,14 | 26,10 | 26,81 | 0,87% | - |
| 03.04.2019 | 27,06 | 27,06 | 26,58 | 26,58 | 0,30% | 1.240,00 |
| 02.04.2019 | 26,50 | 26,50 | 26,50 | 26,50 | 0,61% | 190,00 |
| 01.04.2019 | 26,34 | 26,34 | 26,34 | 26,34 | -0,68% | 30,00 |
| 29.03.2019 | 27,18 | 27,18 | 26,52 | 26,52 | -0,67% | 303,00 |
| 28.03.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 2,46% | 30,00 |
| 27.03.2019 | 25,57 | 26,49 | 25,57 | 26,06 | 1,32% | - |
| 26.03.2019 | 25,40 | 25,72 | 25,26 | 25,72 | 2,39% | 662,00 |
| 25.03.2019 | 24,90 | 25,14 | 24,84 | 25,12 | 0,24% | 1.420,00 |
| 22.03.2019 | 25,26 | 25,26 | 25,06 | 25,06 | -3,32% | - |
| 21.03.2019 | 25,58 | 25,92 | 25,58 | 25,92 | -0,99% | 200,00 |
| 20.03.2019 | 26,22 | 26,22 | 26,18 | 26,18 | 0,85% | 200,00 |
| 19.03.2019 | 26,06 | 26,06 | 25,96 | 25,96 | 0,23% | - |
| 18.03.2019 | 25,90 | 25,90 | 25,90 | 25,90 | -1,52% | - |
| 15.03.2019 | 26,30 | 26,30 | 26,30 | 26,30 | 0,15% | - |
| 14.03.2019 | 26,26 | 26,26 | 26,26 | 26,26 | -0,30% | - |