73,689CHF
4,23%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 70,80 | 72,51 | 70,80 | 72,45 | 2,48% | - |
| 05.02.2026 | 70,40 | 72,10 | 69,90 | 70,70 | 0,71% | 51.813,00 |
| 04.02.2026 | 71,70 | 71,80 | 70,00 | 70,20 | -1,68% | 26.898,00 |
| 03.02.2026 | 74,00 | 74,20 | 70,80 | 71,40 | -1,92% | 23.017,00 |
| 02.02.2026 | 73,20 | 73,80 | 72,50 | 72,80 | -1,62% | 31.579,00 |
| 30.01.2026 | 72,30 | 75,80 | 72,30 | 74,00 | 2,78% | 44.838,00 |
| 29.01.2026 | 73,90 | 74,00 | 71,50 | 72,00 | -2,49% | 33.549,00 |
| 28.01.2026 | 74,62 | 74,62 | 73,32 | 73,84 | -1,28% | - |
| 27.01.2026 | 74,20 | 75,20 | 73,70 | 74,80 | 0,81% | 32.467,00 |
| 26.01.2026 | 74,70 | 74,70 | 72,90 | 74,20 | -0,67% | 40.570,00 |
| 23.01.2026 | 75,00 | 75,20 | 73,70 | 74,70 | -0,13% | 36.314,00 |
| 22.01.2026 | 73,00 | 75,10 | 73,00 | 74,80 | 3,46% | 38.595,00 |
| 21.01.2026 | 73,10 | 73,10 | 71,30 | 72,30 | -1,09% | 32.752,00 |
| 20.01.2026 | 72,80 | 73,60 | 71,70 | 73,10 | -0,27% | 62.812,00 |
| 19.01.2026 | 74,00 | 74,50 | 72,50 | 73,30 | -2,14% | 60.935,00 |
| 16.01.2026 | 75,10 | 75,90 | 74,10 | 74,90 | -0,40% | 35.725,00 |
| 15.01.2026 | 79,50 | 79,50 | 74,00 | 75,20 | -2,72% | 150.937,00 |
| 14.01.2026 | 76,50 | 77,90 | 76,50 | 77,30 | 0,65% | 47.308,00 |
| 13.01.2026 | 79,00 | 79,40 | 75,00 | 76,80 | -2,91% | 41.978,00 |
| 12.01.2026 | 79,80 | 80,50 | 77,60 | 79,10 | 0,00% | 47.850,00 |
| 09.01.2026 | 82,90 | 83,00 | 77,00 | 79,10 | -4,24% | 55.142,00 |
| 08.01.2026 | 78,00 | 83,30 | 77,90 | 82,60 | 6,31% | 118.633,00 |
| 07.01.2026 | 78,40 | 79,00 | 77,60 | 77,70 | -0,51% | 62.438,00 |
| 06.01.2026 | 79,10 | 79,10 | 77,40 | 78,10 | -1,14% | 41.964,00 |
| 05.01.2026 | 77,60 | 79,00 | 77,00 | 79,00 | 3,22% | 69.557,00 |
| 02.01.2026 | 76,08 | 76,59 | 76,08 | 76,53 | 0,04% | - |
| 30.12.2025 | 74,80 | 76,50 | 74,80 | 76,50 | 1,86% | 38.163,00 |
| 29.12.2025 | 75,50 | 75,50 | 74,30 | 75,10 | -0,66% | 23.010,00 |
| 23.12.2025 | 75,40 | 75,60 | 73,80 | 75,60 | 0,40% | 26.174,00 |
| 22.12.2025 | 74,40 | 75,30 | 73,30 | 75,30 | 2,03% | 34.778,00 |
| 19.12.2025 | 73,00 | 73,80 | 72,60 | 73,80 | 1,65% | 73.299,00 |
| 18.12.2025 | 70,00 | 72,60 | 70,00 | 72,60 | 3,27% | 54.481,00 |
| 17.12.2025 | 69,50 | 71,50 | 69,50 | 70,30 | -0,85% | 51.891,00 |
| 16.12.2025 | 70,80 | 71,10 | 69,40 | 70,90 | -0,84% | 31.522,00 |
| 15.12.2025 | 70,00 | 71,60 | 69,80 | 71,50 | 1,56% | 33.833,00 |
| 12.12.2025 | 68,60 | 72,30 | 68,60 | 70,40 | 2,77% | 45.275,00 |
| 11.12.2025 | 68,50 | 68,80 | 67,80 | 68,50 | 0,59% | 21.432,00 |
| 10.12.2025 | 68,80 | 68,90 | 67,90 | 68,10 | -1,30% | 25.550,00 |
| 09.12.2025 | 69,40 | 70,70 | 68,30 | 69,00 | -0,43% | 66.987,00 |
| 08.12.2025 | 68,30 | 69,40 | 68,10 | 69,30 | 1,61% | 37.691,00 |
| 05.12.2025 | 68,20 | 69,10 | 67,90 | 68,20 | 0,44% | 24.581,00 |
| 04.12.2025 | 68,70 | 69,20 | 67,10 | 67,90 | -0,59% | 21.949,00 |
| 03.12.2025 | 67,10 | 68,50 | 66,70 | 68,30 | 1,49% | 43.522,00 |
| 02.12.2025 | 67,10 | 67,60 | 66,20 | 67,30 | 1,20% | 32.182,00 |
| 01.12.2025 | 67,60 | 67,70 | 65,40 | 66,50 | -1,63% | 48.452,00 |
| 28.11.2025 | 66,80 | 67,60 | 66,00 | 67,60 | 1,20% | 32.243,00 |
| 27.11.2025 | 66,60 | 67,10 | 66,30 | 66,80 | 0,30% | 29.655,00 |
| 26.11.2025 | 65,00 | 67,00 | 64,30 | 66,60 | 2,78% | 52.646,00 |
| 25.11.2025 | 62,20 | 65,00 | 61,50 | 64,80 | 4,52% | 46.177,00 |
| 24.11.2025 | 60,40 | 62,30 | 60,30 | 62,00 | 2,82% | 104.542,00 |
| 21.11.2025 | 60,60 | 60,60 | 59,30 | 60,30 | -1,15% | 20.880,00 |
| 20.11.2025 | 60,80 | 61,50 | 60,50 | 61,00 | 0,33% | 29.614,00 |
| 19.11.2025 | 60,60 | 61,00 | 59,90 | 60,80 | 0,33% | 43.454,00 |
| 18.11.2025 | 60,40 | 61,10 | 60,20 | 60,60 | -0,82% | 35.720,00 |
| 17.11.2025 | 60,90 | 62,40 | 60,90 | 61,10 | -0,97% | 20.733,00 |
| 14.11.2025 | 61,20 | 61,90 | 60,60 | 61,70 | 0,00% | 55.201,00 |
| 13.11.2025 | 61,20 | 63,00 | 61,20 | 61,70 | -0,64% | 32.347,00 |
| 12.11.2025 | 62,20 | 62,70 | 61,20 | 62,10 | 0,32% | 35.007,00 |
| 11.11.2025 | 63,10 | 63,10 | 61,50 | 61,90 | -0,32% | 20.755,00 |
| 10.11.2025 | 61,10 | 62,70 | 61,10 | 62,10 | 2,64% | 37.023,00 |
| 07.11.2025 | 60,90 | 61,40 | 59,80 | 60,50 | -0,82% | 81.842,00 |
| 06.11.2025 | 61,50 | 61,80 | 60,40 | 61,00 | -0,97% | 41.075,00 |
| 05.11.2025 | 61,80 | 62,10 | 61,40 | 61,60 | -0,81% | 23.549,00 |
| 04.11.2025 | 62,20 | 62,50 | 61,70 | 62,10 | -1,27% | 66.577,00 |
| 03.11.2025 | 63,40 | 64,00 | 62,40 | 62,90 | -1,26% | 34.419,00 |
| 31.10.2025 | 64,80 | 65,00 | 63,50 | 63,70 | -1,85% | 30.502,00 |
| 30.10.2025 | 64,70 | 65,30 | 63,70 | 64,90 | 0,46% | 31.494,00 |
| 29.10.2025 | 66,30 | 66,30 | 63,80 | 64,60 | -2,56% | 32.390,00 |
| 28.10.2025 | 67,90 | 67,90 | 65,80 | 66,30 | -2,36% | 30.556,00 |
| 27.10.2025 | 67,10 | 68,20 | 67,10 | 67,90 | 0,89% | 40.359,00 |
| 24.10.2025 | 66,20 | 67,30 | 65,10 | 67,30 | 2,12% | 30.227,00 |
| 23.10.2025 | 64,80 | 66,00 | 64,80 | 65,90 | 1,70% | 34.324,00 |
| 22.10.2025 | 64,60 | 65,40 | 64,30 | 64,80 | 0,62% | 39.515,00 |
| 21.10.2025 | 64,50 | 65,10 | 64,00 | 64,40 | -1,68% | 19.231,00 |
| 20.10.2025 | 65,30 | 65,50 | 64,50 | 65,50 | 0,61% | 21.537,00 |
| 17.10.2025 | 64,30 | 65,60 | 63,60 | 65,10 | -0,61% | 41.127,00 |
| 16.10.2025 | 67,00 | 67,10 | 65,20 | 65,50 | -2,38% | 35.132,00 |
| 15.10.2025 | 68,70 | 69,10 | 67,10 | 67,10 | -1,61% | 39.438,00 |
| 14.10.2025 | 67,60 | 68,50 | 66,70 | 68,20 | 0,59% | 37.980,00 |
| 13.10.2025 | 66,70 | 68,00 | 66,50 | 67,80 | 1,50% | 40.051,00 |
| 10.10.2025 | 68,00 | 68,00 | 66,50 | 66,80 | -2,62% | 28.796,00 |
| 09.10.2025 | 68,30 | 70,00 | 67,90 | 68,60 | 1,18% | 59.882,00 |
| 08.10.2025 | 69,50 | 69,50 | 67,60 | 67,80 | -1,88% | 71.279,00 |
| 07.10.2025 | 66,50 | 69,10 | 66,00 | 69,10 | 3,75% | 113.351,00 |
| 06.10.2025 | 65,20 | 66,60 | 64,50 | 66,60 | 1,83% | 60.859,00 |
| 03.10.2025 | 66,70 | 66,70 | 64,90 | 65,40 | -1,51% | 38.053,00 |
| 02.10.2025 | 66,30 | 66,90 | 65,20 | 66,40 | 0,45% | 41.822,00 |
| 01.10.2025 | 65,70 | 66,30 | 64,90 | 66,10 | -0,75% | 40.416,00 |
| 30.09.2025 | 65,40 | 66,60 | 65,20 | 66,60 | 1,37% | 48.027,00 |
| 29.09.2025 | 66,90 | 66,90 | 65,00 | 65,70 | -0,61% | 71.206,00 |
| 26.09.2025 | 66,20 | 66,80 | 65,90 | 66,10 | 0,30% | 34.369,00 |
| 25.09.2025 | 67,10 | 67,30 | 65,40 | 65,90 | -1,79% | 44.792,00 |
| 24.09.2025 | 66,80 | 67,80 | 66,10 | 67,10 | 0,15% | 42.967,00 |
| 23.09.2025 | 65,50 | 67,90 | 65,50 | 67,00 | 3,72% | 87.492,00 |
| 22.09.2025 | 66,00 | 66,10 | 63,60 | 64,60 | -2,27% | 75.672,00 |
| 19.09.2025 | 68,00 | 68,10 | 66,10 | 66,10 | -2,07% | 103.887,00 |
| 18.09.2025 | 67,40 | 68,40 | 66,40 | 67,50 | 0,45% | 32.078,00 |
| 17.09.2025 | 67,00 | 67,70 | 66,90 | 67,20 | 0,15% | 31.839,00 |
| 16.09.2025 | 68,30 | 68,60 | 67,00 | 67,10 | -1,76% | 24.529,00 |
| 15.09.2025 | 66,90 | 68,80 | 66,70 | 68,30 | 2,40% | 49.184,00 |