32,206CHF
0,65%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 31,97 | 32,31 | 31,95 | 32,15 | 0,45% | - |
| 17.10.2024 | 31,90 | 32,25 | 31,30 | 32,00 | 0,63% | 29.973,00 |
| 16.10.2024 | 31,95 | 32,00 | 31,65 | 31,80 | 0,26% | 12.292,00 |
| 15.10.2024 | 31,69 | 31,86 | 31,23 | 31,72 | 0,21% | - |
| 14.10.2024 | 31,45 | 31,85 | 31,05 | 31,65 | 0,16% | 16.004,00 |
| 11.10.2024 | 32,00 | 32,05 | 31,55 | 31,60 | -1,25% | 39.959,00 |
| 10.10.2024 | 32,40 | 32,40 | 31,40 | 32,00 | 0,95% | 22.179,00 |
| 09.10.2024 | 31,50 | 31,95 | 31,40 | 31,70 | 0,32% | 8.954,00 |
| 08.10.2024 | 31,85 | 31,90 | 31,40 | 31,60 | -0,78% | 20.579,00 |
| 07.10.2024 | 32,50 | 32,60 | 31,30 | 31,85 | -1,70% | 29.565,00 |
| 04.10.2024 | 32,05 | 32,50 | 32,00 | 32,40 | 0,62% | 12.770,00 |
| 03.10.2024 | 31,65 | 32,45 | 31,65 | 32,20 | 1,58% | 19.345,00 |
| 02.10.2024 | 31,55 | 32,15 | 31,50 | 31,70 | -0,63% | 18.776,00 |
| 01.10.2024 | 31,50 | 32,10 | 31,50 | 31,90 | 0,79% | 26.838,00 |
| 30.09.2024 | 32,00 | 32,35 | 31,60 | 31,65 | -2,16% | 27.554,00 |
| 27.09.2024 | 32,05 | 32,80 | 32,00 | 32,35 | 1,09% | 24.339,00 |
| 26.09.2024 | 32,20 | 32,50 | 31,80 | 32,00 | 0,31% | 23.649,00 |
| 25.09.2024 | 31,80 | 32,00 | 31,65 | 31,90 | 0,63% | 17.785,00 |
| 24.09.2024 | 31,40 | 32,25 | 31,30 | 31,70 | 2,42% | 64.422,00 |
| 23.09.2024 | 31,00 | 31,30 | 30,45 | 30,95 | 1,14% | 74.075,00 |
| 20.09.2024 | 31,20 | 31,40 | 30,50 | 30,60 | -1,77% | 70.320,00 |
| 19.09.2024 | 31,05 | 31,40 | 30,80 | 31,15 | 0,32% | 17.049,00 |
| 18.09.2024 | 31,35 | 31,50 | 30,75 | 31,05 | -1,43% | 7.925,00 |
| 17.09.2024 | 30,35 | 31,90 | 30,35 | 31,50 | 4,30% | 41.148,00 |
| 16.09.2024 | 30,10 | 30,45 | 30,10 | 30,20 | -0,82% | 8.501,00 |
| 13.09.2024 | 29,80 | 30,55 | 29,80 | 30,45 | 0,83% | 12.756,00 |
| 12.09.2024 | 30,15 | 30,65 | 29,90 | 30,20 | 0,17% | 24.513,00 |
| 11.09.2024 | 29,60 | 30,70 | 29,60 | 30,15 | -0,17% | 10.803,00 |
| 10.09.2024 | 30,65 | 30,75 | 30,10 | 30,20 | -2,11% | 17.944,00 |
| 09.09.2024 | 30,60 | 31,30 | 30,60 | 30,85 | 1,65% | 41.405,00 |
| 06.09.2024 | 30,35 | 30,75 | 29,90 | 30,35 | -0,49% | 36.360,00 |
| 05.09.2024 | 31,25 | 31,25 | 30,40 | 30,50 | -0,81% | 13.569,00 |
| 04.09.2024 | 31,10 | 31,10 | 30,35 | 30,75 | -1,13% | 25.439,00 |
| 03.09.2024 | 31,80 | 31,90 | 31,00 | 31,10 | -0,16% | 28.838,00 |
| 02.09.2024 | 31,50 | 31,60 | 30,80 | 31,15 | -0,80% | 13.184,00 |
| 30.08.2024 | 31,40 | 31,55 | 31,00 | 31,40 | -0,32% | 13.923,00 |
| 29.08.2024 | 30,75 | 32,50 | 30,65 | 31,50 | 3,96% | 37.016,00 |
| 28.08.2024 | 30,30 | 30,85 | 30,20 | 30,30 | -0,49% | 15.337,00 |
| 27.08.2024 | 31,05 | 31,45 | 30,20 | 30,45 | -1,93% | 27.549,00 |
| 26.08.2024 | 31,45 | 31,75 | 30,50 | 31,05 | -1,27% | 28.208,00 |
| 23.08.2024 | 31,10 | 32,55 | 31,05 | 31,45 | 0,80% | 36.461,00 |
| 22.08.2024 | 32,80 | 32,80 | 31,15 | 31,20 | -4,88% | 38.913,00 |
| 21.08.2024 | 31,80 | 33,00 | 31,80 | 32,80 | 2,82% | 29.299,00 |
| 20.08.2024 | 32,30 | 32,30 | 31,85 | 31,90 | -1,24% | 14.252,00 |
| 19.08.2024 | 32,05 | 32,50 | 31,90 | 32,30 | 0,16% | 14.785,00 |
| 16.08.2024 | 31,70 | 32,25 | 31,45 | 32,25 | 1,74% | 26.237,00 |
| 15.08.2024 | 31,00 | 31,85 | 31,00 | 31,70 | 1,77% | 18.946,00 |
| 14.08.2024 | 30,85 | 31,15 | 30,10 | 31,15 | 0,16% | 31.079,00 |
| 13.08.2024 | 31,00 | 31,50 | 30,95 | 31,10 | 0,16% | 11.406,00 |
| 12.08.2024 | 31,35 | 31,35 | 30,55 | 31,05 | 0,65% | 16.666,00 |
| 09.08.2024 | 31,50 | 31,50 | 30,40 | 30,85 | -1,12% | 9.067,00 |
| 08.08.2024 | 31,05 | 31,20 | 29,85 | 31,20 | 0,48% | 37.942,00 |
| 07.08.2024 | 30,30 | 31,15 | 29,75 | 31,05 | 4,37% | 22.254,00 |
| 06.08.2024 | 29,60 | 30,20 | 29,40 | 29,75 | 0,00% | 40.633,00 |
| 05.08.2024 | 30,00 | 30,20 | 29,15 | 29,75 | -3,72% | 30.096,00 |
| 02.08.2024 | 31,65 | 31,65 | 30,80 | 30,90 | -1,89% | 30.393,00 |
| 01.08.2024 | 31,54 | 31,92 | 31,32 | 31,49 | -1,27% | - |
| 31.07.2024 | 31,65 | 32,05 | 31,65 | 31,90 | -0,47% | 15.491,00 |
| 30.07.2024 | 31,10 | 32,05 | 31,10 | 32,05 | 1,26% | 7.058,00 |
| 29.07.2024 | 31,85 | 32,35 | 31,50 | 31,65 | 0,00% | 24.951,00 |
| 26.07.2024 | 30,70 | 31,65 | 30,50 | 31,65 | 1,77% | 16.848,00 |
| 25.07.2024 | 30,80 | 31,10 | 30,50 | 31,10 | -0,32% | 24.375,00 |
| 24.07.2024 | 31,30 | 31,50 | 31,10 | 31,20 | -0,95% | 17.039,00 |
| 23.07.2024 | 31,00 | 31,50 | 31,00 | 31,50 | -0,16% | 15.857,00 |
| 22.07.2024 | 31,80 | 31,80 | 31,05 | 31,55 | -0,79% | 18.107,00 |
| 19.07.2024 | 32,10 | 32,45 | 31,50 | 31,80 | -1,24% | 20.787,00 |
| 18.07.2024 | 32,60 | 32,70 | 32,20 | 32,20 | -1,98% | 13.748,00 |
| 17.07.2024 | 32,45 | 32,85 | 32,20 | 32,85 | 0,92% | 9.202,00 |
| 16.07.2024 | 32,10 | 32,55 | 32,10 | 32,55 | 0,77% | 14.288,00 |
| 15.07.2024 | 33,25 | 33,40 | 32,05 | 32,30 | -3,00% | 18.721,00 |
| 12.07.2024 | 33,00 | 33,50 | 32,70 | 33,30 | 2,62% | 19.628,00 |
| 11.07.2024 | 32,05 | 32,50 | 31,95 | 32,45 | 1,25% | 15.629,00 |
| 10.07.2024 | 32,50 | 32,50 | 32,00 | 32,05 | 0,31% | 13.938,00 |
| 09.07.2024 | 32,25 | 32,30 | 31,80 | 31,95 | -0,93% | 16.489,00 |
| 08.07.2024 | 32,50 | 33,00 | 32,15 | 32,25 | -1,23% | 18.409,00 |
| 05.07.2024 | 32,30 | 32,95 | 32,30 | 32,65 | 0,46% | 15.833,00 |
| 04.07.2024 | 32,60 | 32,75 | 32,35 | 32,50 | 0,31% | 5.087,00 |
| 03.07.2024 | 32,00 | 32,55 | 32,00 | 32,40 | 1,25% | 7.662,00 |
| 02.07.2024 | 32,15 | 32,40 | 31,40 | 32,00 | -2,59% | 35.432,00 |
| 01.07.2024 | 32,70 | 33,20 | 32,25 | 32,85 | 2,18% | 20.646,00 |
| 28.06.2024 | 32,65 | 32,90 | 32,15 | 32,15 | -0,62% | 23.261,00 |
| 27.06.2024 | 32,65 | 32,85 | 31,95 | 32,35 | -0,31% | 13.257,00 |
| 26.06.2024 | 32,95 | 33,25 | 32,30 | 32,45 | -1,07% | 18.083,00 |
| 25.06.2024 | 33,00 | 33,10 | 32,60 | 32,80 | -0,76% | 14.589,00 |
| 24.06.2024 | 32,95 | 33,30 | 32,85 | 33,05 | 0,61% | 6.661,00 |
| 21.06.2024 | 33,30 | 33,35 | 32,05 | 32,85 | -1,35% | 34.893,00 |
| 20.06.2024 | 33,30 | 33,55 | 33,00 | 33,30 | 0,76% | 25.059,00 |
| 19.06.2024 | 33,05 | 33,40 | 32,85 | 33,05 | 0,00% | 12.979,00 |
| 18.06.2024 | 32,60 | 33,65 | 32,55 | 33,05 | 2,96% | 27.595,00 |
| 17.06.2024 | 31,65 | 32,35 | 31,50 | 32,10 | 1,74% | 15.990,00 |
| 14.06.2024 | 31,10 | 31,70 | 30,95 | 31,55 | 1,45% | 33.471,00 |
| 13.06.2024 | 32,85 | 32,85 | 31,10 | 31,10 | -6,18% | 65.848,00 |
| 12.06.2024 | 33,20 | 33,35 | 33,00 | 33,15 | -0,60% | 12.911,00 |
| 11.06.2024 | 33,75 | 33,75 | 33,00 | 33,35 | -0,89% | 16.300,00 |
| 10.06.2024 | 33,70 | 33,90 | 33,20 | 33,65 | -0,59% | 13.088,00 |
| 07.06.2024 | 33,95 | 34,00 | 33,55 | 33,85 | -0,29% | 12.080,00 |
| 06.06.2024 | 34,15 | 34,30 | 33,75 | 33,95 | -0,59% | 12.483,00 |
| 05.06.2024 | 33,75 | 34,45 | 33,75 | 34,15 | 1,19% | 8.339,00 |
| 04.06.2024 | 34,50 | 34,50 | 33,55 | 33,75 | -2,17% | 20.975,00 |
| 03.06.2024 | 34,55 | 35,35 | 34,50 | 34,50 | 0,00% | 22.199,00 |