65,451CHF
0,69%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 65,24 | 66,19 | 65,14 | 65,46 | 0,71% | - |
| 22.08.2025 | 62,50 | 65,00 | 62,50 | 65,00 | 5,69% | 119.720,00 |
| 21.08.2025 | 60,20 | 62,50 | 60,00 | 61,50 | 1,49% | 100.951,00 |
| 20.08.2025 | 58,00 | 61,90 | 58,00 | 60,60 | 5,94% | 121.632,00 |
| 19.08.2025 | 57,40 | 58,00 | 56,60 | 57,20 | -1,38% | 47.613,00 |
| 18.08.2025 | 58,30 | 58,30 | 57,60 | 58,00 | 0,00% | 23.277,00 |
| 15.08.2025 | 59,00 | 59,00 | 57,70 | 58,00 | -1,69% | 18.651,00 |
| 14.08.2025 | 59,50 | 59,80 | 58,50 | 59,00 | -0,84% | 56.928,00 |
| 13.08.2025 | 59,60 | 60,70 | 59,30 | 59,50 | 0,34% | 61.226,00 |
| 12.08.2025 | 59,10 | 59,60 | 59,00 | 59,30 | 0,34% | 26.903,00 |
| 11.08.2025 | 58,60 | 59,40 | 58,30 | 59,10 | 0,85% | 32.687,00 |
| 08.08.2025 | 58,80 | 59,20 | 58,10 | 58,60 | 0,17% | 23.840,00 |
| 07.08.2025 | 57,50 | 59,10 | 57,00 | 58,50 | 2,09% | 46.238,00 |
| 06.08.2025 | 57,80 | 58,20 | 56,90 | 57,30 | -0,17% | 37.790,00 |
| 05.08.2025 | 55,70 | 57,50 | 55,60 | 57,40 | 4,17% | 53.430,00 |
| 04.08.2025 | 53,70 | 55,20 | 53,10 | 55,10 | 1,43% | 47.109,00 |
| 01.08.2025 | 54,41 | 54,41 | 53,65 | 54,32 | -1,23% | - |
| 31.07.2025 | 55,20 | 55,80 | 54,60 | 55,00 | 0,18% | 61.040,00 |
| 30.07.2025 | 53,40 | 55,70 | 53,40 | 54,90 | 2,81% | 58.264,00 |
| 29.07.2025 | 52,90 | 53,70 | 52,90 | 53,40 | 0,75% | 63.590,00 |
| 28.07.2025 | 53,80 | 54,50 | 52,90 | 53,00 | -0,75% | 30.821,00 |
| 25.07.2025 | 53,80 | 53,80 | 52,80 | 53,40 | -0,74% | 20.442,00 |
| 24.07.2025 | 53,80 | 54,70 | 53,70 | 53,80 | 0,56% | 43.154,00 |
| 23.07.2025 | 52,60 | 53,80 | 52,60 | 53,50 | 1,90% | 33.923,00 |
| 22.07.2025 | 53,30 | 53,40 | 52,20 | 52,50 | -1,87% | 37.832,00 |
| 21.07.2025 | 53,20 | 54,00 | 53,10 | 53,50 | 0,56% | 40.703,00 |
| 18.07.2025 | 52,10 | 53,50 | 52,10 | 53,20 | 1,92% | 83.606,00 |
| 17.07.2025 | 52,70 | 53,40 | 51,80 | 52,20 | 0,58% | 94.380,00 |
| 16.07.2025 | 51,80 | 52,80 | 50,70 | 51,90 | -6,15% | 1.242.049,00 |
| 15.07.2025 | 56,20 | 56,80 | 55,00 | 55,30 | -1,60% | 51.273,00 |
| 14.07.2025 | 56,00 | 56,60 | 55,70 | 56,20 | -0,53% | 25.271,00 |
| 11.07.2025 | 56,50 | 57,00 | 55,90 | 56,50 | -0,70% | 24.302,00 |
| 10.07.2025 | 57,10 | 57,60 | 56,70 | 56,90 | 0,00% | 36.111,00 |
| 09.07.2025 | 56,40 | 57,10 | 56,30 | 56,90 | 1,25% | 30.212,00 |
| 08.07.2025 | 55,70 | 56,50 | 55,10 | 56,20 | 2,37% | 38.351,00 |
| 07.07.2025 | 54,20 | 55,30 | 54,00 | 54,90 | 1,48% | 27.494,00 |
| 04.07.2025 | 54,30 | 54,30 | 53,70 | 54,10 | -1,10% | 20.202,00 |
| 03.07.2025 | 53,40 | 55,00 | 53,30 | 54,70 | 2,24% | 44.506,00 |
| 02.07.2025 | 54,40 | 54,40 | 53,30 | 53,50 | -1,29% | 38.411,00 |
| 01.07.2025 | 55,90 | 55,90 | 53,80 | 54,20 | -2,34% | 37.509,00 |
| 30.06.2025 | 55,50 | 55,90 | 54,70 | 55,50 | 0,73% | 48.931,00 |
| 27.06.2025 | 54,40 | 55,60 | 54,30 | 55,10 | 1,85% | 51.061,00 |
| 26.06.2025 | 54,20 | 54,30 | 53,50 | 54,10 | -0,18% | 34.618,00 |
| 25.06.2025 | 54,30 | 54,90 | 53,60 | 54,20 | 1,31% | 49.916,00 |
| 24.06.2025 | 54,80 | 54,90 | 53,20 | 53,50 | -1,47% | 51.645,00 |
| 23.06.2025 | 53,20 | 54,60 | 52,70 | 54,30 | 0,93% | 53.684,00 |
| 20.06.2025 | 53,20 | 54,00 | 52,70 | 53,80 | 1,32% | 112.641,00 |
| 19.06.2025 | 54,20 | 54,20 | 53,10 | 53,10 | -2,57% | 53.798,00 |
| 18.06.2025 | 52,50 | 56,80 | 52,50 | 54,50 | 3,81% | 183.514,00 |
| 17.06.2025 | 51,90 | 52,90 | 51,90 | 52,50 | 0,38% | 69.980,00 |
| 16.06.2025 | 51,40 | 52,90 | 51,40 | 52,30 | 1,95% | 101.780,00 |
| 13.06.2025 | 51,80 | 52,20 | 51,20 | 51,30 | -2,66% | 33.722,00 |
| 12.06.2025 | 53,00 | 53,00 | 51,90 | 52,70 | -1,31% | 43.474,00 |
| 11.06.2025 | 52,00 | 53,70 | 51,80 | 53,40 | 2,30% | 78.575,00 |
| 10.06.2025 | 53,10 | 53,30 | 51,70 | 52,20 | -4,55% | 68.369,00 |
| 09.06.2025 | 53,51 | 54,77 | 52,76 | 54,69 | 3,58% | - |
| 06.06.2025 | 52,10 | 53,20 | 52,00 | 52,80 | 1,54% | 71.415,00 |
| 05.06.2025 | 52,70 | 53,20 | 51,70 | 52,00 | -1,70% | 73.153,00 |
| 04.06.2025 | 51,40 | 53,20 | 51,30 | 52,90 | 2,72% | 94.557,00 |
| 03.06.2025 | 50,10 | 52,50 | 50,10 | 51,50 | 6,19% | 145.410,00 |
| 02.06.2025 | 48,45 | 49,10 | 48,15 | 48,50 | 0,41% | 33.545,00 |
| 30.05.2025 | 49,65 | 49,85 | 48,25 | 48,30 | -2,97% | 63.410,00 |
| 29.05.2025 | 49,94 | 50,15 | 49,62 | 49,78 | 0,66% | - |
| 28.05.2025 | 50,10 | 50,30 | 49,30 | 49,45 | -1,88% | 41.788,00 |
| 27.05.2025 | 49,70 | 50,40 | 49,50 | 50,40 | 1,41% | 54.639,00 |
| 26.05.2025 | 50,10 | 50,10 | 49,60 | 49,70 | -0,20% | 39.291,00 |
| 23.05.2025 | 49,40 | 50,70 | 49,25 | 49,80 | 0,91% | 65.629,00 |
| 22.05.2025 | 49,40 | 49,70 | 49,05 | 49,35 | -0,10% | 89.155,00 |
| 21.05.2025 | 49,50 | 50,90 | 49,20 | 49,40 | -0,40% | 125.475,00 |
| 20.05.2025 | 47,95 | 49,75 | 47,50 | 49,60 | 3,23% | 102.877,00 |
| 19.05.2025 | 47,35 | 48,95 | 47,15 | 48,05 | 1,80% | 132.394,00 |
| 16.05.2025 | 48,00 | 48,00 | 47,00 | 47,20 | -0,94% | 59.264,00 |
| 15.05.2025 | 47,50 | 48,20 | 47,35 | 47,65 | 0,21% | 100.792,00 |
| 14.05.2025 | 46,85 | 47,65 | 46,80 | 47,55 | 0,96% | 85.343,00 |
| 13.05.2025 | 46,40 | 47,30 | 46,40 | 47,10 | 1,18% | 79.822,00 |
| 12.05.2025 | 47,15 | 47,40 | 46,15 | 46,55 | -0,75% | 62.253,00 |
| 09.05.2025 | 46,80 | 47,10 | 46,40 | 46,90 | 0,54% | 75.106,00 |
| 08.05.2025 | 46,35 | 47,15 | 46,10 | 46,65 | 1,08% | 94.604,00 |
| 07.05.2025 | 46,95 | 47,15 | 46,05 | 46,15 | -2,02% | 99.157,00 |
| 06.05.2025 | 45,90 | 47,35 | 45,80 | 47,10 | 2,28% | 95.272,00 |
| 05.05.2025 | 47,75 | 48,05 | 45,85 | 46,05 | -4,06% | 78.781,00 |
| 02.05.2025 | 46,80 | 48,00 | 46,65 | 48,00 | 2,78% | 71.024,00 |
| 30.04.2025 | 47,00 | 47,65 | 46,35 | 46,70 | -0,21% | 92.883,00 |
| 29.04.2025 | 46,80 | 47,25 | 46,10 | 46,80 | 0,21% | 56.691,00 |
| 28.04.2025 | 45,80 | 46,75 | 45,75 | 46,70 | 2,64% | 73.865,00 |
| 25.04.2025 | 44,90 | 45,70 | 44,60 | 45,50 | 1,45% | 63.048,00 |
| 24.04.2025 | 44,50 | 44,95 | 44,00 | 44,85 | 0,45% | 33.442,00 |
| 23.04.2025 | 44,65 | 44,90 | 43,80 | 44,65 | 1,02% | 52.913,00 |
| 22.04.2025 | 43,85 | 44,40 | 43,30 | 44,20 | 1,14% | 62.154,00 |
| 17.04.2025 | 43,95 | 44,00 | 43,25 | 43,70 | -0,68% | 38.798,00 |
| 16.04.2025 | 43,35 | 44,00 | 43,00 | 44,00 | 0,92% | 77.002,00 |
| 15.04.2025 | 42,20 | 43,70 | 42,20 | 43,60 | 3,07% | 126.588,00 |
| 14.04.2025 | 42,05 | 42,40 | 41,05 | 42,30 | 2,67% | 63.858,00 |
| 11.04.2025 | 41,65 | 41,80 | 40,40 | 41,20 | 0,24% | 60.441,00 |
| 10.04.2025 | 42,00 | 42,10 | 40,65 | 41,10 | 4,98% | 78.949,00 |
| 09.04.2025 | 39,40 | 40,00 | 38,60 | 39,15 | -3,09% | 70.838,00 |
| 08.04.2025 | 40,10 | 41,45 | 39,70 | 40,40 | 4,66% | 62.773,00 |
| 07.04.2025 | 35,50 | 39,80 | 35,00 | 38,60 | -1,03% | 84.342,00 |
| 04.04.2025 | 39,90 | 41,35 | 38,80 | 39,00 | -4,18% | 214.010,00 |
| 03.04.2025 | 39,70 | 40,90 | 39,70 | 40,70 | 0,49% | 59.097,00 |