Implenia AG IMPN
SIX · İsviçre · Endüstriyel Hizmetler
CHF 64,30-2,70 (-%4,03)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 67,00 | -%1,62 | CHF 68,60 | CHF 69,20 | CHF 66,50 | 82,73K |
| 2026-09-29 | CHF 68,10 | +%0,59 | CHF 67,80 | CHF 69,40 | CHF 66,80 | 56,35K |
| 2026-09-28 | CHF 67,70 | +%1,04 | CHF 67,00 | CHF 68,80 | CHF 66,00 | 50,60K |
| 2026-09-25 | CHF 67,00 | +%3,08 | CHF 65,20 | CHF 68,00 | CHF 65,20 | 47,52K |
| 2026-09-24 | CHF 65,00 | +%0,78 | CHF 63,90 | CHF 65,40 | CHF 63,50 | 39,43K |
| 2026-09-23 | CHF 64,50 | +%0,62 | CHF 64,00 | CHF 64,70 | CHF 63,60 | 33,09K |
| 2026-09-22 | CHF 64,10 | -%1,84 | CHF 65,50 | CHF 65,50 | CHF 63,90 | 64,66K |
| 2026-09-21 | CHF 65,30 | -%1,06 | CHF 66,40 | CHF 66,80 | CHF 65,10 | 35,62K |
| 2026-09-18 | CHF 66,00 | +%2,33 | CHF 64,30 | CHF 66,00 | CHF 64,10 | 133,83K |
| 2026-09-17 | CHF 64,50 | -%0,77 | CHF 65,50 | CHF 65,70 | CHF 64,30 | 24,74K |
| 2026-09-16 | CHF 65,00 | +%3,01 | CHF 63,10 | CHF 65,30 | CHF 63,10 | 36,41K |
| 2026-09-15 | CHF 63,10 | +%1,94 | CHF 61,20 | CHF 63,10 | CHF 61,00 | 23,03K |
| 2026-09-14 | CHF 61,90 | -%2,21 | CHF 62,50 | CHF 62,50 | CHF 61,00 | 62,74K |
| 2026-09-11 | CHF 63,30 | -%1,25 | CHF 64,00 | CHF 64,60 | CHF 63,00 | 32,97K |
| 2026-09-10 | CHF 64,10 | -%3,75 | CHF 67,00 | CHF 67,00 | CHF 63,10 | 59,91K |
| 2026-09-09 | CHF 66,60 | -%2,49 | CHF 68,60 | CHF 69,10 | CHF 66,60 | 20,90K |
| 2026-09-08 | CHF 68,30 | +%1,49 | CHF 66,60 | CHF 68,50 | CHF 66,60 | 19,10K |
| 2026-09-07 | CHF 67,30 | -%0,30 | CHF 67,00 | CHF 67,70 | CHF 67,00 | 14,90K |
| 2026-09-04 | CHF 67,50 | +%1,81 | CHF 66,20 | CHF 67,60 | CHF 66,00 | 126,52K |
| 2026-09-03 | CHF 66,30 | +%2,95 | CHF 64,30 | CHF 67,00 | CHF 64,10 | 78,87K |
| 2026-09-02 | CHF 64,40 | -%0,46 | CHF 64,40 | CHF 65,20 | CHF 63,90 | 40,25K |
| 2026-09-01 | CHF 64,70 | -%2,27 | CHF 66,20 | CHF 66,30 | CHF 64,30 | 32,21K |
| 2026-08-31 | CHF 66,20 | -%3,07 | CHF 68,30 | CHF 68,30 | CHF 65,80 | 53,84K |
| 2026-08-28 | CHF 68,30 | -%0,58 | CHF 69,50 | CHF 69,50 | CHF 67,20 | 44,50K |
| 2026-08-27 | CHF 68,70 | -%2,00 | CHF 70,00 | CHF 70,10 | CHF 68,40 | 98,56K |
| 2026-08-26 | CHF 70,10 | +%4,01 | CHF 68,00 | CHF 70,70 | CHF 67,90 | 83,52K |
| 2026-08-25 | CHF 67,40 | +%0,45 | CHF 67,80 | CHF 68,10 | CHF 66,60 | 39,98K |
| 2026-08-24 | CHF 67,10 | +%0,15 | CHF 66,70 | CHF 68,40 | CHF 66,70 | 43,53K |
| 2026-08-21 | CHF 67,00 | +%2,76 | CHF 65,30 | CHF 67,10 | CHF 64,20 | 35,03K |
| 2026-08-20 | CHF 65,20 | -%3,55 | CHF 67,40 | CHF 68,20 | CHF 64,10 | 45,45K |
| 2026-08-19 | CHF 67,60 | +%6,29 | CHF 67,50 | CHF 69,60 | CHF 65,50 | 115,54K |
| 2026-08-18 | CHF 63,60 | -%1,09 | CHF 63,60 | CHF 64,50 | CHF 63,40 | 26,31K |
| 2026-08-17 | CHF 64,30 | %0,00 | CHF 64,60 | CHF 64,90 | CHF 63,80 | 20,64K |
| 2026-08-14 | CHF 64,30 | +%1,42 | CHF 63,60 | CHF 65,30 | CHF 63,20 | 21,53K |
| 2026-08-13 | CHF 63,40 | -%0,16 | CHF 63,50 | CHF 64,80 | CHF 63,10 | 31,18K |
| 2026-08-12 | CHF 63,50 | +%3,25 | CHF 62,00 | CHF 63,80 | CHF 61,50 | 36,74K |
| 2026-08-11 | CHF 61,50 | +%0,82 | CHF 61,00 | CHF 62,20 | CHF 60,80 | 27,41K |
| 2026-08-10 | CHF 61,00 | -%2,09 | CHF 62,20 | CHF 62,30 | CHF 61,00 | 29,63K |
| 2026-08-07 | CHF 62,30 | -%0,64 | CHF 62,70 | CHF 63,30 | CHF 62,20 | 35,23K |
| 2026-08-06 | CHF 62,70 | -%0,79 | CHF 63,30 | CHF 63,50 | CHF 62,50 | 36,72K |
| 2026-08-05 | CHF 63,20 | -%1,86 | CHF 64,80 | CHF 65,40 | CHF 63,20 | 57,16K |
| 2026-08-04 | CHF 64,40 | +%2,06 | CHF 63,40 | CHF 65,40 | CHF 63,40 | 60,55K |
| 2026-08-03 | CHF 63,10 | -%1,41 | CHF 64,50 | CHF 64,80 | CHF 62,60 | 47,32K |
| 2026-07-31 | CHF 64,00 | -%0,47 | CHF 63,40 | CHF 66,40 | CHF 63,40 | 33,06K |
| 2026-07-30 | CHF 64,30 | +%3,04 | CHF 62,70 | CHF 65,00 | CHF 62,00 | 47,98K |
| 2026-07-29 | CHF 62,40 | -%1,89 | CHF 63,20 | CHF 63,70 | CHF 62,10 | 62,12K |
| 2026-07-28 | CHF 63,60 | -%0,47 | CHF 63,90 | CHF 64,40 | CHF 63,00 | 39,70K |
| 2026-07-27 | CHF 63,90 | -%1,69 | CHF 65,60 | CHF 65,60 | CHF 63,70 | 32,89K |
| 2026-07-24 | CHF 65,00 | %0,00 | CHF 65,00 | CHF 65,50 | CHF 64,10 | 38,80K |
| 2026-07-23 | CHF 65,00 | -%3,27 | CHF 67,00 | CHF 67,50 | CHF 65,00 | 15,64K |
| 2026-07-22 | CHF 67,20 | +%0,75 | CHF 66,90 | CHF 68,00 | CHF 66,50 | 27,25K |
| 2026-07-21 | CHF 66,70 | +%0,76 | CHF 66,50 | CHF 67,30 | CHF 65,00 | 47,67K |
| 2026-07-20 | CHF 66,20 | -%1,34 | CHF 67,00 | CHF 67,50 | CHF 66,10 | 22,35K |
| 2026-07-17 | CHF 67,10 | -%1,32 | CHF 67,20 | CHF 68,10 | CHF 66,60 | 26,11K |
| 2026-07-16 | CHF 68,00 | %0,00 | CHF 68,80 | CHF 69,20 | CHF 66,70 | 61,55K |
| 2026-07-15 | CHF 68,00 | +%2,41 | CHF 66,40 | CHF 68,20 | CHF 66,20 | 26,49K |
| 2026-07-14 | CHF 66,40 | +%1,53 | CHF 65,00 | CHF 66,50 | CHF 64,10 | 28,08K |
| 2026-07-13 | CHF 65,40 | -%3,11 | CHF 67,00 | CHF 67,00 | CHF 64,20 | 55,69K |
| 2026-07-10 | CHF 67,50 | -%2,03 | CHF 68,20 | CHF 68,30 | CHF 65,50 | 49,67K |
| 2026-07-09 | CHF 68,90 | -%2,96 | CHF 75,00 | CHF 75,60 | CHF 68,10 | 107,43K |
| 2026-07-08 | CHF 71,00 | -%2,74 | CHF 72,60 | CHF 72,80 | CHF 70,30 | 37,66K |
| 2026-07-07 | CHF 73,00 | -%2,67 | CHF 74,10 | CHF 75,00 | CHF 73,00 | 34,97K |
| 2026-07-06 | CHF 75,00 | +%0,54 | CHF 74,10 | CHF 75,60 | CHF 74,10 | 38,49K |
| 2026-07-03 | CHF 74,60 | +%3,90 | CHF 72,10 | CHF 74,60 | CHF 72,10 | 29,59K |
| 2026-07-02 | CHF 71,80 | +%1,56 | CHF 70,70 | CHF 72,10 | CHF 70,50 | 30,79K |
| 2026-07-01 | CHF 70,70 | -%0,84 | CHF 71,30 | CHF 72,20 | CHF 70,60 | 36,58K |
| 2026-06-30 | CHF 71,30 | -%0,14 | CHF 71,00 | CHF 72,60 | CHF 70,90 | 56,72K |
| 2026-06-29 | CHF 71,40 | +%0,71 | CHF 72,00 | CHF 72,20 | CHF 70,40 | 48,01K |
| 2026-06-26 | CHF 70,90 | %0,00 | CHF 71,70 | CHF 72,10 | CHF 70,60 | 34,23K |
| 2026-06-25 | CHF 70,90 | -%1,39 | CHF 71,00 | CHF 72,90 | CHF 70,80 | 32,66K |
| 2026-06-24 | CHF 71,90 | -%3,23 | CHF 74,00 | CHF 74,00 | CHF 70,00 | 39,05K |
| 2026-06-23 | CHF 74,30 | -%2,49 | CHF 75,00 | CHF 75,90 | CHF 73,80 | 52,71K |
| 2026-06-22 | CHF 76,20 | +%0,40 | CHF 75,00 | CHF 76,40 | CHF 74,90 | 51,91K |
| 2026-06-19 | CHF 75,90 | +%0,80 | CHF 76,30 | CHF 77,30 | CHF 75,20 | 183,54K |
| 2026-06-18 | CHF 75,30 | +%1,35 | CHF 74,30 | CHF 75,70 | CHF 74,20 | 78,11K |
| 2026-06-17 | CHF 74,30 | +%1,92 | CHF 73,20 | CHF 74,40 | CHF 72,70 | 47,04K |
| 2026-06-16 | CHF 72,90 | +%2,24 | CHF 71,40 | CHF 73,30 | CHF 71,40 | 62,34K |
| 2026-06-15 | CHF 71,30 | +%4,55 | CHF 69,90 | CHF 71,80 | CHF 69,80 | 108,08K |
| 2026-06-12 | CHF 68,20 | +%5,08 | CHF 66,00 | CHF 69,30 | CHF 66,00 | 61,26K |
| 2026-06-11 | CHF 64,90 | +%4,34 | CHF 62,60 | CHF 65,30 | CHF 62,40 | 59,84K |
| 2026-06-10 | CHF 62,20 | -%0,48 | CHF 63,00 | CHF 63,90 | CHF 61,60 | 50,02K |
| 2026-06-09 | CHF 62,50 | %0,00 | CHF 62,00 | CHF 63,50 | CHF 61,20 | 65,48K |
| 2026-06-08 | CHF 62,50 | -%5,02 | CHF 64,70 | CHF 64,70 | CHF 62,10 | 40,45K |
| 2026-06-05 | CHF 65,80 | +%3,13 | CHF 64,10 | CHF 65,90 | CHF 63,60 | 43,28K |
| 2026-06-04 | CHF 63,80 | -%4,06 | CHF 65,80 | CHF 66,40 | CHF 63,80 | 38,70K |
| 2026-06-03 | CHF 66,50 | +%7,61 | CHF 63,00 | CHF 66,50 | CHF 62,10 | 74,91K |
| 2026-06-02 | CHF 61,80 | +%2,15 | CHF 61,10 | CHF 63,90 | CHF 61,10 | 66,51K |
| 2026-06-01 | CHF 60,50 | -%2,73 | CHF 60,70 | CHF 62,00 | CHF 60,00 | 68,54K |
| 2026-05-29 | CHF 62,20 | +%3,32 | CHF 60,70 | CHF 63,00 | CHF 60,70 | 20,15K |
| 2026-05-28 | CHF 60,20 | -%3,22 | CHF 61,40 | CHF 62,30 | CHF 60,20 | 50,27K |