52,751CHF
1,44%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 40,40 | 40,75 | 40,10 | 40,50 | -0,74% | 41.205,00 |
| 01.04.2025 | 40,00 | 41,15 | 40,00 | 40,80 | 2,00% | 60.305,00 |
| 31.03.2025 | 39,95 | 40,50 | 38,95 | 40,00 | -2,08% | 52.907,00 |
| 28.03.2025 | 40,90 | 41,70 | 40,40 | 40,85 | -1,09% | 34.650,00 |
| 27.03.2025 | 42,05 | 42,05 | 40,40 | 41,30 | -3,73% | 59.676,00 |
| 26.03.2025 | 42,25 | 43,55 | 41,65 | 42,90 | 1,06% | 104.808,00 |
| 25.03.2025 | 41,30 | 42,50 | 41,15 | 42,45 | 2,54% | 26.338,00 |
| 24.03.2025 | 42,45 | 42,50 | 41,40 | 41,40 | -1,43% | 25.252,00 |
| 21.03.2025 | 41,10 | 42,00 | 40,85 | 42,00 | 1,69% | 446.207,00 |
| 20.03.2025 | 42,80 | 42,80 | 41,05 | 41,30 | -3,73% | 45.751,00 |
| 19.03.2025 | 40,50 | 43,20 | 40,05 | 42,90 | 5,41% | 144.879,00 |
| 18.03.2025 | 40,75 | 41,25 | 40,30 | 40,70 | 0,25% | 65.162,00 |
| 17.03.2025 | 39,20 | 41,05 | 39,00 | 40,60 | 4,37% | 220.213,00 |
| 14.03.2025 | 38,35 | 39,20 | 37,85 | 38,90 | 3,05% | 63.606,00 |
| 13.03.2025 | 38,30 | 38,60 | 37,75 | 37,75 | -2,71% | 31.831,00 |
| 12.03.2025 | 38,50 | 39,05 | 38,30 | 38,80 | 3,47% | 91.771,00 |
| 11.03.2025 | 38,25 | 38,40 | 37,35 | 37,50 | -1,45% | 37.025,00 |
| 10.03.2025 | 38,35 | 38,85 | 37,65 | 38,05 | 0,00% | 70.961,00 |
| 07.03.2025 | 38,70 | 38,70 | 37,60 | 38,05 | -1,17% | 40.057,00 |
| 06.03.2025 | 38,50 | 38,85 | 37,90 | 38,50 | 1,18% | 60.473,00 |
| 05.03.2025 | 36,00 | 38,30 | 36,00 | 38,05 | 7,79% | 91.166,00 |
| 04.03.2025 | 35,95 | 35,95 | 35,00 | 35,30 | -2,08% | 55.826,00 |
| 03.03.2025 | 36,05 | 36,65 | 35,90 | 36,05 | -1,23% | 46.339,00 |
| 28.02.2025 | 37,10 | 37,20 | 36,45 | 36,50 | -2,54% | 63.457,00 |
| 27.02.2025 | 37,15 | 37,70 | 37,00 | 37,45 | 0,67% | 42.032,00 |
| 26.02.2025 | 37,90 | 38,10 | 35,85 | 37,20 | -3,00% | 75.442,00 |
| 25.02.2025 | 39,00 | 39,00 | 37,60 | 38,35 | -0,65% | 33.823,00 |
| 24.02.2025 | 37,90 | 38,90 | 37,60 | 38,60 | 2,39% | 41.375,00 |
| 21.02.2025 | 37,50 | 38,00 | 36,80 | 37,70 | 0,13% | 40.937,00 |
| 20.02.2025 | 38,05 | 38,30 | 37,55 | 37,65 | -1,05% | 37.196,00 |
| 19.02.2025 | 38,60 | 39,00 | 37,95 | 38,05 | -1,42% | 30.472,00 |
| 18.02.2025 | 37,65 | 38,60 | 37,65 | 38,60 | 1,71% | 25.801,00 |
| 17.02.2025 | 38,10 | 38,25 | 37,40 | 37,95 | 0,00% | 22.662,00 |
| 14.02.2025 | 37,60 | 38,60 | 37,50 | 37,95 | 1,07% | 61.226,00 |
| 13.02.2025 | 37,05 | 37,75 | 36,80 | 37,55 | 0,94% | 59.075,00 |
| 12.02.2025 | 36,65 | 37,20 | 36,45 | 37,20 | 2,20% | 49.864,00 |
| 11.02.2025 | 36,25 | 36,60 | 35,85 | 36,40 | 0,41% | 53.900,00 |
| 10.02.2025 | 35,75 | 36,35 | 35,65 | 36,25 | 2,11% | 45.523,00 |
| 07.02.2025 | 34,85 | 35,75 | 34,85 | 35,50 | 1,43% | 34.116,00 |
| 06.02.2025 | 34,75 | 35,05 | 34,55 | 35,00 | 1,16% | 27.472,00 |
| 05.02.2025 | 35,30 | 35,30 | 34,25 | 34,60 | -2,12% | 46.014,00 |
| 04.02.2025 | 34,35 | 35,40 | 34,25 | 35,35 | 3,21% | 90.457,00 |
| 03.02.2025 | 33,90 | 34,45 | 33,25 | 34,25 | -1,72% | 59.635,00 |
| 31.01.2025 | 34,70 | 35,15 | 34,40 | 34,85 | 0,58% | 51.179,00 |
| 30.01.2025 | 34,20 | 34,90 | 34,20 | 34,65 | 1,61% | 78.407,00 |
| 29.01.2025 | 32,90 | 34,35 | 32,90 | 34,10 | 3,81% | 86.304,00 |
| 28.01.2025 | 30,90 | 32,85 | 30,90 | 32,85 | 6,83% | 307.714,00 |
| 27.01.2025 | 30,70 | 30,90 | 30,50 | 30,75 | -0,49% | 9.251,00 |
| 24.01.2025 | 31,25 | 31,40 | 30,90 | 30,90 | -1,12% | 13.276,00 |
| 23.01.2025 | 31,35 | 31,35 | 30,95 | 31,25 | -0,32% | 22.564,00 |
| 22.01.2025 | 31,00 | 31,50 | 31,00 | 31,35 | 2,12% | 34.234,00 |
| 21.01.2025 | 30,50 | 30,70 | 30,30 | 30,70 | 0,82% | 32.709,00 |
| 20.01.2025 | 30,60 | 30,80 | 30,45 | 30,45 | 0,00% | 36.358,00 |
| 17.01.2025 | 29,25 | 30,50 | 29,25 | 30,45 | 3,22% | 73.534,00 |
| 16.01.2025 | 29,50 | 29,70 | 29,20 | 29,50 | -0,51% | 17.891,00 |
| 15.01.2025 | 29,55 | 29,75 | 29,05 | 29,65 | 0,34% | 21.707,00 |