67,492CHF
1,80%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 66,20 | 67,60 | 66,00 | 67,50 | 1,81% | 126.517,00 |
| 03.09.2026 | 64,30 | 67,00 | 64,10 | 66,30 | 2,95% | 78.866,00 |
| 02.09.2026 | 64,40 | 65,20 | 63,90 | 64,40 | -0,46% | 40.248,00 |
| 01.09.2026 | 66,20 | 66,30 | 64,30 | 64,70 | -2,27% | 32.207,00 |
| 31.08.2026 | 68,30 | 68,30 | 65,80 | 66,20 | -3,07% | 53.841,00 |
| 28.08.2026 | 69,50 | 69,50 | 67,20 | 68,30 | -0,58% | 44.497,00 |
| 27.08.2026 | 70,00 | 70,10 | 68,40 | 68,70 | -2,00% | 98.557,00 |
| 26.08.2026 | 68,00 | 70,70 | 67,90 | 70,10 | 4,01% | 83.516,00 |
| 25.08.2026 | 67,80 | 68,10 | 66,60 | 67,40 | 0,45% | 39.983,00 |
| 24.08.2026 | 66,70 | 68,40 | 66,70 | 67,10 | 0,15% | 43.526,00 |
| 21.08.2026 | 65,30 | 67,10 | 64,20 | 67,00 | 2,76% | 35.025,00 |
| 20.08.2026 | 67,40 | 68,20 | 64,10 | 65,20 | -3,55% | 45.453,00 |
| 19.08.2026 | 67,50 | 69,60 | 65,50 | 67,60 | 6,29% | 115.536,00 |
| 18.08.2026 | 63,60 | 64,50 | 63,40 | 63,60 | -1,09% | 26.309,00 |
| 17.08.2026 | 64,60 | 64,90 | 63,80 | 64,30 | 0,00% | 20.641,00 |
| 14.08.2026 | 63,60 | 65,30 | 63,20 | 64,30 | 1,42% | 21.533,00 |
| 13.08.2026 | 63,50 | 64,80 | 63,10 | 63,40 | -0,16% | 31.175,00 |
| 12.08.2026 | 62,00 | 63,80 | 61,50 | 63,50 | 3,25% | 36.742,00 |
| 11.08.2026 | 61,00 | 62,20 | 60,80 | 61,50 | 0,82% | 27.001,00 |
| 10.08.2026 | 62,20 | 62,30 | 61,00 | 61,00 | -2,09% | 29.633,00 |
| 07.08.2026 | 62,70 | 63,30 | 62,20 | 62,30 | -0,64% | 35.232,00 |
| 06.08.2026 | 63,30 | 63,50 | 62,50 | 62,70 | -0,79% | 36.717,00 |
| 05.08.2026 | 64,80 | 65,40 | 63,20 | 63,20 | -1,86% | 57.155,00 |
| 04.08.2026 | 63,40 | 65,40 | 63,40 | 64,40 | 2,06% | 60.548,00 |
| 03.08.2026 | 64,50 | 64,80 | 62,60 | 63,10 | -1,41% | 47.315,00 |
| 31.07.2026 | 63,40 | 66,40 | 63,40 | 64,00 | -0,47% | 33.056,00 |
| 30.07.2026 | 62,70 | 65,00 | 62,00 | 64,30 | 3,04% | 47.977,00 |
| 29.07.2026 | 63,20 | 63,70 | 62,10 | 62,40 | -1,89% | 62.117,00 |
| 28.07.2026 | 63,90 | 64,40 | 63,00 | 63,60 | -0,47% | 39.699,00 |
| 27.07.2026 | 65,60 | 65,60 | 63,70 | 63,90 | -1,69% | 32.891,00 |
| 24.07.2026 | 65,00 | 65,50 | 64,10 | 65,00 | 0,00% | 38.802,00 |
| 23.07.2026 | 67,00 | 67,50 | 65,00 | 65,00 | -3,27% | 15.609,00 |
| 22.07.2026 | 66,90 | 68,00 | 66,50 | 67,20 | 0,75% | 27.247,00 |
| 21.07.2026 | 66,50 | 67,30 | 65,00 | 66,70 | 0,76% | 47.665,00 |
| 20.07.2026 | 67,00 | 67,50 | 66,10 | 66,20 | -1,34% | 22.350,00 |
| 17.07.2026 | 67,20 | 68,10 | 66,60 | 67,10 | -1,32% | 26.110,00 |
| 16.07.2026 | 68,80 | 69,20 | 66,70 | 68,00 | 0,00% | 61.548,00 |
| 15.07.2026 | 66,40 | 68,20 | 66,20 | 68,00 | 2,41% | 26.491,00 |
| 14.07.2026 | 65,00 | 66,50 | 64,10 | 66,40 | 1,53% | 28.076,00 |
| 13.07.2026 | 67,00 | 67,00 | 64,20 | 65,40 | -3,11% | 55.691,00 |
| 10.07.2026 | 68,20 | 68,30 | 65,50 | 67,50 | -2,03% | 49.044,00 |
| 09.07.2026 | 75,00 | 75,60 | 68,10 | 68,90 | -2,96% | 107.428,00 |
| 08.07.2026 | 72,60 | 72,80 | 70,30 | 71,00 | -2,74% | 37.655,00 |
| 07.07.2026 | 74,10 | 75,00 | 73,00 | 73,00 | -2,67% | 34.973,00 |
| 06.07.2026 | 74,10 | 75,60 | 74,10 | 75,00 | 0,54% | 38.486,00 |
| 03.07.2026 | 72,10 | 74,60 | 72,10 | 74,60 | 3,90% | 29.590,00 |
| 02.07.2026 | 70,70 | 72,10 | 70,50 | 71,80 | 1,56% | 30.788,00 |
| 01.07.2026 | 71,30 | 72,20 | 70,60 | 70,70 | -0,84% | 36.580,00 |
| 30.06.2026 | 71,00 | 72,60 | 70,90 | 71,30 | -0,14% | 56.720,00 |
| 29.06.2026 | 72,00 | 72,20 | 70,40 | 71,40 | 0,71% | 48.007,00 |
| 26.06.2026 | 71,70 | 72,10 | 70,60 | 70,90 | 0,00% | 34.232,00 |
| 25.06.2026 | 71,00 | 72,90 | 70,70 | 70,90 | -1,39% | 32.656,00 |
| 24.06.2026 | 74,00 | 74,00 | 70,00 | 71,90 | -3,23% | 39.053,00 |
| 23.06.2026 | 75,00 | 75,90 | 73,80 | 74,30 | -2,49% | 52.707,00 |
| 22.06.2026 | 75,00 | 76,40 | 74,90 | 76,20 | 0,40% | 51.907,00 |
| 19.06.2026 | 76,30 | 77,30 | 75,20 | 75,90 | 0,80% | 183.536,00 |
| 18.06.2026 | 74,30 | 75,70 | 74,20 | 75,30 | 1,35% | 78.114,00 |
| 17.06.2026 | 73,20 | 74,40 | 72,70 | 74,30 | 1,92% | 47.036,00 |
| 16.06.2026 | 71,40 | 73,30 | 71,40 | 72,90 | 2,24% | 62.335,00 |
| 15.06.2026 | 69,90 | 71,80 | 69,80 | 71,30 | 4,55% | 108.084,00 |
| 12.06.2026 | 66,00 | 69,30 | 66,00 | 68,20 | 4,92% | 61.255,00 |
| 11.06.2026 | 62,60 | 65,10 | 62,40 | 65,00 | 4,50% | 45.005,00 |
| 10.06.2026 | 63,00 | 63,90 | 61,60 | 62,20 | -0,48% | 47.906,00 |
| 09.06.2026 | 62,00 | 63,50 | 61,20 | 62,50 | 0,00% | 44.348,00 |
| 08.06.2026 | 64,70 | 64,70 | 62,10 | 62,50 | -5,02% | 40.450,00 |
| 05.06.2026 | 64,10 | 65,90 | 63,60 | 65,80 | 3,13% | 43.277,00 |
| 04.06.2026 | 65,80 | 66,40 | 63,80 | 63,80 | -4,06% | 38.704,00 |
| 03.06.2026 | 63,00 | 66,50 | 62,10 | 66,50 | 7,61% | 74.781,00 |
| 02.06.2026 | 61,10 | 63,90 | 61,10 | 61,80 | 2,15% | 66.506,00 |
| 01.06.2026 | 60,70 | 62,00 | 60,00 | 60,50 | -2,73% | 68.542,00 |
| 29.05.2026 | 60,70 | 63,00 | 60,70 | 62,20 | 3,32% | 20.147,00 |
| 28.05.2026 | 61,40 | 62,30 | 60,20 | 60,20 | -3,22% | 50.266,00 |
| 27.05.2026 | 61,80 | 63,00 | 61,20 | 62,20 | 1,47% | 38.595,00 |
| 26.05.2026 | 59,80 | 61,80 | 59,80 | 61,30 | 2,52% | 32.020,00 |
| 25.05.2026 | 59,70 | 60,12 | 59,58 | 59,80 | 1,01% | - |
| 22.05.2026 | 59,30 | 59,80 | 57,80 | 59,20 | 0,34% | 34.499,00 |
| 21.05.2026 | 59,00 | 60,60 | 59,00 | 59,00 | -0,67% | 41.870,00 |
| 20.05.2026 | 59,10 | 60,00 | 58,60 | 59,40 | 0,51% | 36.476,00 |
| 19.05.2026 | 60,30 | 61,60 | 58,90 | 59,10 | -1,66% | 30.197,00 |
| 18.05.2026 | 61,90 | 62,00 | 60,10 | 60,10 | -3,53% | 44.999,00 |
| 15.05.2026 | 62,70 | 63,00 | 61,90 | 62,30 | -1,18% | 17.294,00 |
| 14.05.2026 | 62,93 | 63,07 | 62,78 | 63,04 | 1,03% | - |
| 13.05.2026 | 63,80 | 64,20 | 62,20 | 62,40 | -1,89% | 33.379,00 |
| 12.05.2026 | 64,60 | 64,60 | 63,10 | 63,60 | -1,55% | 14.583,00 |
| 11.05.2026 | 64,50 | 65,00 | 63,90 | 64,60 | -0,31% | 26.845,00 |
| 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 |