38,214CHF
-1,51%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 38,49 | 38,53 | 38,22 | 38,22 | -1,49% | - |
| 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 |
| 14.01.2025 | 30,35 | 30,35 | 29,50 | 29,55 | -2,48% | 16.493,00 |
| 13.01.2025 | 30,50 | 30,50 | 29,80 | 30,30 | -0,16% | 40.268,00 |
| 10.01.2025 | 30,95 | 30,95 | 30,20 | 30,35 | -1,30% | 15.629,00 |
| 09.01.2025 | 30,80 | 31,15 | 30,35 | 30,75 | 0,33% | 17.166,00 |
| 08.01.2025 | 31,90 | 31,90 | 30,35 | 30,65 | -3,92% | 26.837,00 |
| 07.01.2025 | 31,70 | 31,90 | 31,35 | 31,90 | 0,63% | 28.235,00 |
| 06.01.2025 | 31,50 | 31,70 | 31,10 | 31,70 | 0,79% | 35.747,00 |
| 03.01.2025 | 30,85 | 31,75 | 30,80 | 31,45 | 3,08% | 27.513,00 |
| 02.01.2025 | 30,52 | 30,58 | 30,38 | 30,51 | -0,62% | - |
| 30.12.2024 | 30,80 | 30,80 | 30,50 | 30,70 | -0,32% | 14.269,00 |
| 27.12.2024 | 30,75 | 30,90 | 30,45 | 30,80 | 1,15% | 8.968,00 |
| 23.12.2024 | 31,00 | 31,00 | 30,20 | 30,45 | -0,49% | 7.465,00 |
| 20.12.2024 | 31,00 | 31,00 | 29,75 | 30,60 | 1,83% | 47.939,00 |
| 19.12.2024 | 31,00 | 31,00 | 29,70 | 30,05 | -1,64% | 19.736,00 |
| 18.12.2024 | 30,70 | 30,90 | 30,35 | 30,55 | 0,49% | 18.261,00 |
| 17.12.2024 | 30,10 | 30,40 | 29,90 | 30,40 | -0,65% | 17.827,00 |
| 16.12.2024 | 31,35 | 31,35 | 30,20 | 30,60 | 0,33% | 22.950,00 |
| 13.12.2024 | 30,95 | 30,95 | 30,25 | 30,50 | -0,81% | 39.279,00 |
| 12.12.2024 | 30,90 | 31,20 | 30,70 | 30,75 | -0,49% | 23.141,00 |
| 11.12.2024 | 30,60 | 31,25 | 30,60 | 30,90 | 0,00% | 24.016,00 |
| 10.12.2024 | 31,20 | 31,20 | 30,80 | 30,90 | -0,48% | 11.969,00 |
| 09.12.2024 | 30,10 | 31,10 | 30,10 | 31,05 | 2,31% | 23.525,00 |
| 06.12.2024 | 30,85 | 30,95 | 30,35 | 30,35 | -1,62% | 9.562,00 |
| 05.12.2024 | 30,70 | 30,90 | 30,25 | 30,85 | 2,49% | 21.921,00 |
| 04.12.2024 | 30,60 | 30,70 | 30,10 | 30,10 | -0,99% | 51.953,00 |
| 03.12.2024 | 30,40 | 30,60 | 30,00 | 30,40 | 0,83% | 26.754,00 |
| 02.12.2024 | 29,00 | 30,55 | 29,00 | 30,15 | 3,25% | 40.855,00 |
| 29.11.2024 | 29,10 | 29,20 | 28,80 | 29,20 | 0,69% | 19.496,00 |
| 28.11.2024 | 29,40 | 29,40 | 28,90 | 29,00 | -1,02% | 28.862,00 |
| 27.11.2024 | 29,10 | 29,30 | 28,65 | 29,30 | 1,74% | 17.997,00 |
| 26.11.2024 | 30,00 | 30,00 | 28,80 | 28,80 | -4,00% | 41.901,00 |
| 25.11.2024 | 29,65 | 30,50 | 29,45 | 30,00 | 1,18% | 36.714,00 |
| 22.11.2024 | 29,40 | 29,70 | 29,25 | 29,65 | 0,40% | 34.000,00 |
| 21.11.2024 | 29,35 | 29,58 | 29,08 | 29,53 | 0,45% | - |
| 20.11.2024 | 29,80 | 29,80 | 29,20 | 29,40 | 0,51% | 15.934,00 |
| 19.11.2024 | 29,50 | 29,75 | 29,05 | 29,25 | -0,17% | 32.541,00 |
| 18.11.2024 | 29,40 | 29,55 | 29,20 | 29,30 | -0,34% | 22.056,00 |
| 15.11.2024 | 29,50 | 29,95 | 29,35 | 29,40 | -1,84% | 13.958,00 |
| 14.11.2024 | 31,00 | 31,00 | 29,95 | 29,95 | 1,18% | 10.844,00 |
| 13.11.2024 | 29,20 | 30,20 | 29,00 | 29,60 | 1,20% | 32.936,00 |
| 12.11.2024 | 29,70 | 29,80 | 29,25 | 29,25 | -2,01% | 25.300,00 |
| 11.11.2024 | 30,05 | 30,30 | 29,85 | 29,85 | -0,50% | 9.690,00 |
| 08.11.2024 | 31,50 | 31,50 | 29,75 | 30,00 | -0,83% | 11.045,00 |
| 07.11.2024 | 29,70 | 30,25 | 29,70 | 30,25 | 2,54% | 10.740,00 |
| 06.11.2024 | 30,15 | 30,50 | 29,30 | 29,50 | -1,01% | 24.446,00 |
| 05.11.2024 | 30,30 | 30,55 | 29,80 | 29,80 | -1,97% | 17.333,00 |
| 04.11.2024 | 30,90 | 31,00 | 30,40 | 30,40 | -1,62% | 15.588,00 |
| 01.11.2024 | 31,30 | 31,30 | 30,40 | 30,90 | 1,31% | 11.865,00 |
| 31.10.2024 | 30,85 | 30,85 | 29,90 | 30,50 | -0,16% | 30.577,00 |
| 30.10.2024 | 31,10 | 31,35 | 30,55 | 30,55 | -2,08% | 28.024,00 |
| 29.10.2024 | 31,40 | 31,60 | 31,20 | 31,20 | -0,79% | 9.163,00 |
| 28.10.2024 | 31,05 | 31,80 | 31,05 | 31,45 | 0,48% | 19.835,00 |
| 25.10.2024 | 31,00 | 31,40 | 30,65 | 31,30 | 0,97% | 36.748,00 |
| 24.10.2024 | 32,50 | 32,50 | 31,00 | 31,00 | -2,36% | 36.273,00 |
| 23.10.2024 | 32,10 | 32,40 | 31,75 | 31,75 | -2,61% | 16.620,00 |
| 22.10.2024 | 32,00 | 32,60 | 31,85 | 32,60 | 1,24% | 38.369,00 |
| 21.10.2024 | 32,40 | 32,40 | 31,90 | 32,20 | -0,31% | 16.443,00 |
| 18.10.2024 | 32,00 | 32,40 | 32,00 | 32,30 | 0,94% | 16.950,00 |