34,559CHF
0,90%
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 |
|---|---|---|---|---|---|---|
| 31.05.2024 | 34,15 | 34,50 | 34,00 | 34,50 | 0,73% | 56.434,00 |
| 30.05.2024 | 33,75 | 34,35 | 33,75 | 34,25 | 1,03% | 10.737,00 |
| 29.05.2024 | 34,70 | 34,70 | 33,75 | 33,90 | -3,42% | 22.404,00 |
| 28.05.2024 | 35,00 | 35,25 | 34,80 | 35,10 | 0,72% | 13.727,00 |
| 27.05.2024 | 34,75 | 35,35 | 34,75 | 34,85 | 0,72% | 13.167,00 |
| 24.05.2024 | 34,25 | 34,95 | 33,65 | 34,60 | -0,29% | 31.741,00 |
| 23.05.2024 | 34,40 | 34,70 | 34,25 | 34,70 | 0,87% | 21.466,00 |
| 22.05.2024 | 34,85 | 34,90 | 34,15 | 34,40 | -1,15% | 22.156,00 |
| 21.05.2024 | 34,10 | 34,90 | 34,00 | 34,80 | -0,95% | 28.794,00 |
| 20.05.2024 | 35,17 | 35,21 | 35,11 | 35,13 | 0,39% | - |
| 17.05.2024 | 35,15 | 35,25 | 34,50 | 35,00 | -1,41% | 22.980,00 |
| 16.05.2024 | 34,90 | 35,50 | 34,90 | 35,50 | 1,43% | 19.201,00 |
| 15.05.2024 | 35,35 | 35,55 | 34,60 | 35,00 | -1,69% | 10.672,00 |
| 14.05.2024 | 34,45 | 35,80 | 34,45 | 35,60 | 1,42% | 19.775,00 |
| 13.05.2024 | 35,00 | 35,30 | 34,55 | 35,10 | 0,43% | 19.949,00 |
| 10.05.2024 | 33,80 | 35,25 | 33,80 | 34,95 | 1,20% | 26.216,00 |
| 09.05.2024 | 34,20 | 34,54 | 34,20 | 34,54 | 1,28% | - |
| 08.05.2024 | 33,80 | 34,25 | 33,50 | 34,10 | 0,15% | 12.929,00 |
| 07.05.2024 | 33,95 | 34,40 | 33,55 | 34,05 | 0,15% | 7.714,00 |
| 06.05.2024 | 33,70 | 34,50 | 33,40 | 34,00 | 0,74% | 22.799,00 |
| 03.05.2024 | 34,90 | 34,90 | 33,40 | 33,75 | -0,88% | 26.102,00 |
| 02.05.2024 | 33,30 | 34,10 | 33,00 | 34,05 | 0,89% | 41.376,00 |
| 30.04.2024 | 34,55 | 34,55 | 33,55 | 33,75 | -2,46% | 23.563,00 |
| 29.04.2024 | 34,85 | 34,90 | 34,10 | 34,60 | 0,58% | 23.671,00 |
| 26.04.2024 | 34,25 | 34,65 | 34,00 | 34,40 | 2,38% | 26.331,00 |
| 25.04.2024 | 36,05 | 36,05 | 33,55 | 33,60 | -6,15% | 33.710,00 |
| 24.04.2024 | 35,40 | 36,80 | 35,40 | 35,80 | 1,42% | 44.217,00 |
| 23.04.2024 | 35,30 | 35,65 | 34,90 | 35,30 | 1,15% | 36.749,00 |
| 22.04.2024 | 34,75 | 35,45 | 34,75 | 34,90 | 0,72% | 40.046,00 |
| 19.04.2024 | 34,25 | 34,90 | 34,15 | 34,65 | -0,43% | 32.337,00 |
| 18.04.2024 | 34,25 | 34,95 | 33,95 | 34,80 | 2,65% | 34.588,00 |
| 17.04.2024 | 33,75 | 34,70 | 33,45 | 33,90 | 0,44% | 40.808,00 |
| 16.04.2024 | 33,90 | 34,30 | 33,65 | 33,75 | -0,88% | 40.812,00 |
| 15.04.2024 | 34,80 | 34,80 | 33,95 | 34,05 | -2,01% | 31.544,00 |
| 12.04.2024 | 33,90 | 35,15 | 33,90 | 34,75 | 0,87% | 33.335,00 |
| 11.04.2024 | 34,60 | 35,00 | 33,85 | 34,45 | -0,72% | 32.822,00 |
| 10.04.2024 | 35,00 | 35,30 | 34,65 | 34,70 | -0,43% | 25.885,00 |
| 09.04.2024 | 35,65 | 35,65 | 34,65 | 34,85 | -2,38% | 29.370,00 |
| 08.04.2024 | 34,70 | 35,95 | 34,45 | 35,70 | 3,33% | 53.673,00 |
| 05.04.2024 | 35,10 | 35,50 | 34,00 | 34,55 | 4,54% | 100.917,00 |
| 04.04.2024 | 33,35 | 34,10 | 32,85 | 33,05 | 0,00% | 26.626,00 |
| 03.04.2024 | 33,00 | 33,05 | 32,35 | 33,05 | 1,38% | 44.407,00 |
| 02.04.2024 | 32,90 | 33,55 | 32,50 | 32,60 | -0,31% | 42.980,00 |
| 28.03.2024 | 32,70 | 32,85 | 32,05 | 32,70 | -1,06% | 57.830,00 |
| 27.03.2024 | 32,45 | 33,05 | 32,45 | 33,05 | 0,61% | 43.860,00 |
| 26.03.2024 | 32,80 | 32,85 | 32,50 | 32,85 | 0,46% | 21.704,00 |
| 25.03.2024 | 32,60 | 32,85 | 32,40 | 32,70 | 0,46% | 23.439,00 |
| 22.03.2024 | 32,60 | 32,60 | 32,35 | 32,55 | 0,31% | 20.853,00 |
| 21.03.2024 | 32,45 | 32,70 | 32,15 | 32,45 | 0,62% | 45.483,00 |
| 20.03.2024 | 32,05 | 32,35 | 31,80 | 32,25 | 0,62% | 22.627,00 |
| 19.03.2024 | 32,70 | 32,75 | 31,85 | 32,05 | -1,54% | 23.774,00 |
| 18.03.2024 | 32,75 | 32,85 | 32,20 | 32,55 | 1,24% | 16.806,00 |
| 15.03.2024 | 32,85 | 32,85 | 32,15 | 32,15 | -1,23% | 36.365,00 |
| 14.03.2024 | 32,15 | 32,85 | 32,15 | 32,55 | 0,15% | 205.052,00 |
| 13.03.2024 | 33,05 | 33,20 | 32,40 | 32,50 | -1,81% | 159.645,00 |
| 12.03.2024 | 33,20 | 33,20 | 32,35 | 33,10 | 0,00% | 164.866,00 |
| 11.03.2024 | 33,00 | 33,60 | 32,60 | 33,10 | 0,91% | 17.746,00 |
| 08.03.2024 | 33,05 | 33,05 | 32,40 | 32,80 | -0,76% | 22.466,00 |
| 07.03.2024 | 32,35 | 33,30 | 32,35 | 33,05 | 1,38% | 23.708,00 |
| 06.03.2024 | 31,00 | 33,20 | 30,65 | 32,60 | 5,67% | 99.413,00 |
| 05.03.2024 | 30,55 | 31,55 | 29,95 | 30,85 | 1,48% | 35.720,00 |
| 04.03.2024 | 31,00 | 32,10 | 30,35 | 30,40 | -0,82% | 38.719,00 |
| 01.03.2024 | 31,40 | 31,40 | 30,00 | 30,65 | -0,97% | 42.220,00 |
| 29.02.2024 | 31,00 | 32,00 | 30,50 | 30,95 | -1,28% | 73.505,00 |
| 28.02.2024 | 31,80 | 32,80 | 29,10 | 31,35 | 0,97% | 150.771,00 |
| 27.02.2024 | 29,70 | 31,10 | 29,70 | 31,05 | 1,14% | 27.218,00 |
| 26.02.2024 | 30,75 | 31,00 | 29,60 | 30,70 | -0,16% | 35.449,00 |
| 23.02.2024 | 31,45 | 31,55 | 30,55 | 30,75 | -2,07% | 24.278,00 |
| 22.02.2024 | 30,65 | 31,80 | 30,65 | 31,40 | 2,45% | 30.388,00 |
| 21.02.2024 | 30,50 | 31,10 | 30,40 | 30,65 | -1,29% | 12.782,00 |
| 20.02.2024 | 30,90 | 31,05 | 30,15 | 31,05 | 2,31% | 17.523,00 |
| 19.02.2024 | 30,30 | 30,90 | 30,10 | 30,35 | -0,98% | 13.405,00 |
| 16.02.2024 | 30,00 | 31,10 | 30,00 | 30,65 | 0,66% | 22.433,00 |
| 15.02.2024 | 29,90 | 30,65 | 29,85 | 30,45 | 1,84% | 24.976,00 |
| 14.02.2024 | 29,80 | 30,05 | 29,30 | 29,90 | -0,66% | 22.719,00 |
| 13.02.2024 | 31,00 | 31,10 | 30,05 | 30,10 | -2,90% | 21.337,00 |
| 12.02.2024 | 31,15 | 31,25 | 30,70 | 31,00 | -0,64% | 19.668,00 |
| 09.02.2024 | 31,85 | 31,90 | 30,95 | 31,20 | -2,50% | 28.448,00 |
| 08.02.2024 | 30,75 | 32,25 | 30,60 | 32,00 | 3,39% | 56.867,00 |
| 07.02.2024 | 30,20 | 31,25 | 29,80 | 30,95 | 2,48% | 33.157,00 |
| 06.02.2024 | 29,60 | 30,25 | 29,05 | 30,20 | 2,55% | 28.990,00 |
| 05.02.2024 | 31,00 | 31,00 | 29,25 | 29,45 | -0,84% | 29.499,00 |
| 02.02.2024 | 30,70 | 31,45 | 29,70 | 29,70 | -2,46% | 41.229,00 |
| 01.02.2024 | 30,70 | 30,70 | 30,10 | 30,45 | -0,81% | 27.049,00 |
| 31.01.2024 | 30,00 | 31,00 | 30,00 | 30,70 | 0,99% | 30.114,00 |
| 30.01.2024 | 30,70 | 30,75 | 29,95 | 30,40 | -0,82% | 38.738,00 |
| 29.01.2024 | 31,55 | 31,55 | 30,50 | 30,65 | -3,46% | 27.982,00 |
| 26.01.2024 | 31,40 | 31,95 | 30,55 | 31,75 | 0,16% | 83.228,00 |
| 25.01.2024 | 31,80 | 32,05 | 31,30 | 31,70 | 1,12% | 31.875,00 |
| 24.01.2024 | 31,60 | 31,80 | 31,25 | 31,35 | -0,95% | 23.337,00 |
| 23.01.2024 | 31,50 | 31,65 | 30,80 | 31,65 | 1,61% | 32.601,00 |
| 22.01.2024 | 31,80 | 31,80 | 30,95 | 31,15 | -0,80% | 76.377,00 |
| 19.01.2024 | 28,75 | 32,00 | 28,55 | 31,40 | 13,56% | 152.040,00 |
| 18.01.2024 | 27,60 | 28,05 | 27,10 | 27,65 | 0,73% | 21.285,00 |
| 17.01.2024 | 28,40 | 28,40 | 27,45 | 27,45 | -4,52% | 25.999,00 |
| 16.01.2024 | 28,40 | 28,75 | 27,95 | 28,75 | 1,23% | 28.014,00 |
| 15.01.2024 | 28,90 | 28,90 | 27,95 | 28,40 | -1,56% | 19.086,00 |
| 12.01.2024 | 28,60 | 29,00 | 28,10 | 28,85 | 1,58% | 18.827,00 |
| 11.01.2024 | 28,45 | 28,80 | 28,15 | 28,40 | 1,61% | 21.146,00 |
| 10.01.2024 | 28,55 | 28,55 | 27,95 | 27,95 | -1,24% | 17.408,00 |