64,522CHF
-0,43%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 64,38 | 64,56 | 64,08 | 64,43 | -0,57% | - |
| 08.05.2026 | 65,00 | 65,80 | 64,30 | 64,80 | -0,92% | 23.383,00 |
| 07.05.2026 | 65,00 | 66,50 | 65,00 | 65,40 | 0,62% | 28.212,00 |
| 06.05.2026 | 63,00 | 65,50 | 62,80 | 65,00 | 4,67% | 49.074,00 |
| 05.05.2026 | 60,80 | 62,10 | 60,40 | 62,10 | 1,80% | 48.446,00 |
| 04.05.2026 | 62,00 | 62,60 | 60,80 | 61,00 | -0,81% | 26.712,00 |
| 30.04.2026 | 61,00 | 62,60 | 60,90 | 61,50 | 0,16% | 179.047,00 |
| 29.04.2026 | 62,00 | 62,40 | 61,30 | 61,40 | -1,60% | 22.893,00 |
| 28.04.2026 | 63,10 | 63,60 | 62,20 | 62,40 | -0,95% | 29.999,00 |
| 27.04.2026 | 64,40 | 64,50 | 62,90 | 63,00 | -2,48% | 58.424,00 |
| 24.04.2026 | 65,00 | 65,40 | 63,90 | 64,60 | -0,62% | 47.104,00 |
| 23.04.2026 | 64,50 | 65,20 | 64,30 | 65,00 | -0,15% | 29.810,00 |
| 22.04.2026 | 66,60 | 67,30 | 65,10 | 65,10 | -1,66% | 34.131,00 |
| 21.04.2026 | 66,30 | 67,30 | 65,60 | 66,20 | -0,15% | 25.085,00 |
| 20.04.2026 | 65,70 | 66,30 | 65,20 | 66,30 | -0,75% | 31.104,00 |
| 17.04.2026 | 65,50 | 66,80 | 64,40 | 66,80 | 2,61% | 37.471,00 |
| 16.04.2026 | 66,50 | 67,00 | 64,90 | 65,10 | -2,40% | 34.719,00 |
| 15.04.2026 | 67,30 | 68,80 | 66,10 | 66,70 | -1,19% | 65.903,00 |
| 14.04.2026 | 67,10 | 67,60 | 66,50 | 67,50 | 1,20% | 38.539,00 |
| 13.04.2026 | 65,50 | 66,70 | 64,90 | 66,70 | 0,30% | 31.108,00 |
| 10.04.2026 | 65,90 | 67,10 | 65,20 | 66,50 | 1,84% | 34.053,00 |
| 09.04.2026 | 65,80 | 66,10 | 64,30 | 65,30 | -0,91% | 27.568,00 |
| 08.04.2026 | 66,60 | 67,60 | 65,30 | 65,90 | 6,29% | 54.282,00 |
| 07.04.2026 | 62,40 | 63,50 | 61,50 | 62,00 | -0,80% | 39.407,00 |
| 02.04.2026 | 62,30 | 62,60 | 61,00 | 62,50 | -3,55% | 52.058,00 |
| 01.04.2026 | 65,00 | 65,10 | 64,10 | 64,80 | 4,35% | 75.036,00 |
| 31.03.2026 | 62,30 | 63,30 | 62,00 | 62,10 | 0,00% | 48.289,00 |
| 30.03.2026 | 63,00 | 63,20 | 61,60 | 62,10 | -2,20% | 54.599,00 |
| 27.03.2026 | 65,60 | 65,60 | 63,30 | 63,50 | -3,35% | 41.981,00 |
| 26.03.2026 | 67,00 | 67,00 | 65,50 | 65,70 | -1,94% | 43.695,00 |
| 25.03.2026 | 67,80 | 68,60 | 66,80 | 67,00 | 0,45% | 32.376,00 |
| 24.03.2026 | 67,00 | 67,70 | 65,80 | 66,70 | -0,30% | 70.782,00 |
| 23.03.2026 | 62,60 | 68,20 | 62,00 | 66,90 | 3,08% | 64.338,00 |
| 20.03.2026 | 68,50 | 69,40 | 64,90 | 64,90 | -1,82% | 70.082,00 |
| 19.03.2026 | 69,70 | 69,90 | 66,10 | 66,10 | -6,90% | 71.645,00 |
| 18.03.2026 | 70,70 | 72,10 | 70,50 | 71,00 | 0,71% | 79.451,00 |
| 17.03.2026 | 71,30 | 71,40 | 69,50 | 70,50 | -1,95% | 63.606,00 |
| 16.03.2026 | 72,20 | 72,70 | 71,50 | 71,90 | -0,28% | 31.198,00 |
| 13.03.2026 | 73,00 | 73,00 | 70,80 | 72,10 | -2,30% | 40.147,00 |
| 12.03.2026 | 75,00 | 75,70 | 72,80 | 73,80 | -1,34% | 92.537,00 |
| 11.03.2026 | 73,60 | 74,90 | 72,60 | 74,80 | 1,77% | 105.946,00 |
| 10.03.2026 | 71,60 | 74,30 | 71,40 | 73,50 | 4,70% | 89.490,00 |
| 09.03.2026 | 69,00 | 70,40 | 68,00 | 70,20 | -4,49% | 74.017,00 |
| 06.03.2026 | 75,00 | 75,40 | 72,40 | 73,50 | -1,61% | 36.578,00 |
| 05.03.2026 | 76,80 | 76,80 | 73,20 | 74,70 | -3,11% | 64.667,00 |
| 04.03.2026 | 71,00 | 77,10 | 70,00 | 77,10 | 9,99% | 91.144,00 |
| 03.03.2026 | 70,70 | 70,80 | 68,10 | 70,10 | -2,77% | 63.681,00 |
| 02.03.2026 | 70,50 | 72,20 | 69,00 | 72,10 | -0,14% | 40.139,00 |
| 27.02.2026 | 74,10 | 74,60 | 72,00 | 72,20 | -2,04% | 43.098,00 |
| 26.02.2026 | 73,20 | 74,70 | 73,00 | 73,70 | -0,54% | 19.365,00 |
| 25.02.2026 | 75,10 | 76,00 | 74,10 | 74,10 | -2,24% | 26.614,00 |
| 24.02.2026 | 75,70 | 76,00 | 74,90 | 75,80 | -0,79% | 23.332,00 |
| 23.02.2026 | 77,80 | 78,40 | 76,20 | 76,40 | -1,67% | 23.607,00 |
| 20.02.2026 | 77,80 | 79,10 | 77,10 | 77,70 | 0,52% | 19.949,00 |
| 19.02.2026 | 79,20 | 79,60 | 76,60 | 77,30 | -3,38% | 24.020,00 |
| 18.02.2026 | 78,30 | 80,30 | 77,50 | 80,00 | 2,83% | 29.785,00 |
| 17.02.2026 | 77,70 | 78,00 | 76,10 | 77,80 | -0,51% | 29.773,00 |
| 16.02.2026 | 77,80 | 78,20 | 77,40 | 78,20 | 1,43% | 12.799,00 |
| 13.02.2026 | 75,20 | 77,30 | 75,00 | 77,10 | 1,98% | 22.741,00 |
| 12.02.2026 | 78,70 | 80,00 | 74,80 | 75,60 | -3,82% | 56.135,00 |
| 11.02.2026 | 76,30 | 78,60 | 75,40 | 78,60 | 2,08% | 91.548,00 |
| 10.02.2026 | 77,30 | 77,50 | 75,50 | 77,00 | -0,65% | 27.456,00 |
| 09.02.2026 | 74,50 | 78,00 | 74,50 | 77,50 | 4,17% | 59.006,00 |
| 06.02.2026 | 71,30 | 74,40 | 71,30 | 74,40 | 5,23% | 42.335,00 |
| 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% | 60.755,00 |
| 29.01.2026 | 73,90 | 74,00 | 71,50 | 72,00 | -2,04% | 33.549,00 |
| 28.01.2026 | 75,10 | 75,10 | 73,30 | 73,50 | -1,74% | 50.743,00 |
| 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% | 55.192,00 |
| 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 | 3,16% | 69.557,00 |
| 02.01.2026 | 76,08 | 76,76 | 76,08 | 76,58 | 0,10% | - |
| 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 |