69,650€
0,65%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 69,20 | 70,60 | 69,00 | 69,75 | 0,79% | 24,00 |
| 22.08.2025 | 65,50 | 69,25 | 65,35 | 69,20 | 5,65% | 147,00 |
| 21.08.2025 | 64,80 | 66,40 | 63,75 | 65,50 | 1,08% | 1,00 |
| 20.08.2025 | 61,80 | 65,70 | 61,65 | 64,80 | 4,43% | 69,00 |
| 19.08.2025 | 61,50 | 65,85 | 60,25 | 62,05 | 0,98% | 901,00 |
| 18.08.2025 | 61,60 | 61,75 | 61,05 | 61,45 | -0,16% | - |
| 15.08.2025 | 62,90 | 63,10 | 61,45 | 61,55 | -2,07% | 164,00 |
| 14.08.2025 | 63,20 | 63,55 | 62,05 | 62,85 | -0,55% | 301,00 |
| 13.08.2025 | 63,40 | 64,45 | 62,90 | 63,20 | -0,39% | 63,00 |
| 12.08.2025 | 63,20 | 63,65 | 62,80 | 63,45 | 0,32% | 300,00 |
| 11.08.2025 | 62,40 | 63,30 | 61,95 | 63,25 | 1,44% | 50,00 |
| 08.08.2025 | 62,25 | 62,85 | 61,75 | 62,35 | 0,16% | 51,00 |
| 07.08.2025 | 61,75 | 62,85 | 60,80 | 62,25 | 1,72% | 300,00 |
| 06.08.2025 | 61,60 | 62,10 | 60,75 | 61,20 | -0,49% | 1,00 |
| 05.08.2025 | 58,55 | 61,55 | 58,55 | 61,50 | 5,04% | 1,00 |
| 04.08.2025 | 58,35 | 59,10 | 56,80 | 58,55 | 0,43% | 542,00 |
| 01.08.2025 | 58,90 | 58,95 | 57,50 | 58,30 | -1,35% | 790,00 |
| 31.07.2025 | 59,15 | 60,00 | 58,85 | 59,10 | 0,17% | 35,00 |
| 30.07.2025 | 57,50 | 60,00 | 57,35 | 59,00 | 2,52% | 140,00 |
| 29.07.2025 | 56,90 | 57,70 | 56,85 | 57,55 | 0,96% | 90,00 |
| 28.07.2025 | 57,80 | 58,25 | 56,70 | 57,00 | -0,52% | - |
| 25.07.2025 | 57,45 | 57,60 | 56,65 | 57,30 | -0,52% | 1,00 |
| 24.07.2025 | 58,80 | 58,95 | 57,45 | 57,60 | -2,04% | - |
| 23.07.2025 | 56,60 | 59,55 | 56,60 | 58,80 | 3,89% | 550,00 |
| 22.07.2025 | 57,05 | 57,35 | 56,10 | 56,60 | -1,22% | 1,00 |
| 21.07.2025 | 57,00 | 57,85 | 56,90 | 57,30 | 0,53% | - |
| 18.07.2025 | 56,30 | 57,30 | 55,95 | 57,00 | 1,60% | - |
| 17.07.2025 | 56,20 | 57,15 | 55,75 | 56,10 | -0,18% | 143,00 |
| 16.07.2025 | 57,25 | 57,85 | 54,55 | 56,20 | -1,75% | 6,00 |
| 15.07.2025 | 60,50 | 61,55 | 56,85 | 57,20 | -5,38% | 536,00 |
| 14.07.2025 | 59,90 | 60,90 | 59,50 | 60,45 | -0,25% | 331,00 |
| 11.07.2025 | 61,10 | 61,20 | 60,20 | 60,60 | -0,66% | 2,00 |
| 10.07.2025 | 61,40 | 61,80 | 60,80 | 61,00 | -0,65% | 91,00 |
| 09.07.2025 | 60,40 | 61,40 | 60,10 | 61,40 | 1,66% | 1,00 |
| 08.07.2025 | 59,20 | 60,40 | 58,85 | 60,40 | 2,55% | 1.098,00 |
| 07.07.2025 | 57,60 | 59,05 | 57,60 | 58,90 | 2,08% | 53,00 |
| 04.07.2025 | 58,40 | 58,40 | 57,50 | 57,70 | -1,28% | 360,00 |
| 03.07.2025 | 57,30 | 58,75 | 57,25 | 58,45 | 2,01% | 91,00 |
| 02.07.2025 | 58,10 | 58,55 | 57,15 | 57,30 | -1,46% | - |
| 01.07.2025 | 59,85 | 60,15 | 57,70 | 58,15 | -3,00% | - |
| 30.06.2025 | 59,85 | 60,65 | 58,45 | 59,95 | 1,61% | - |
| 27.06.2025 | 58,00 | 59,50 | 57,90 | 59,00 | 1,55% | - |
| 26.06.2025 | 57,95 | 58,10 | 56,95 | 58,10 | -0,09% | - |
| 25.06.2025 | 57,50 | 58,55 | 57,25 | 58,15 | 1,04% | - |
| 24.06.2025 | 58,85 | 59,15 | 56,60 | 57,55 | -1,29% | 140,00 |
| 23.06.2025 | 57,05 | 58,30 | 56,40 | 58,30 | 2,19% | 80,00 |
| 20.06.2025 | 56,85 | 57,30 | 56,05 | 57,05 | 0,26% | 70,00 |
| 19.06.2025 | 57,95 | 57,95 | 56,50 | 56,90 | -1,90% | 80,00 |
| 18.06.2025 | 55,75 | 60,30 | 55,60 | 58,00 | 3,94% | 193,00 |
| 17.06.2025 | 55,50 | 56,30 | 55,25 | 55,80 | 0,54% | - |
| 16.06.2025 | 54,45 | 56,20 | 54,45 | 55,50 | 2,02% | - |
| 13.06.2025 | 56,25 | 56,25 | 54,35 | 54,40 | -3,29% | 500,00 |
| 12.06.2025 | 56,70 | 56,70 | 55,15 | 56,25 | -0,79% | 36,00 |
| 11.06.2025 | 55,75 | 57,00 | 55,20 | 56,70 | 1,43% | 218,00 |
| 10.06.2025 | 58,30 | 58,30 | 55,20 | 55,90 | -4,12% | 999,00 |
| 09.06.2025 | 56,55 | 58,45 | 56,20 | 58,30 | 3,55% | 644,00 |
| 06.06.2025 | 55,40 | 56,75 | 55,25 | 56,30 | 1,99% | 270,00 |
| 05.06.2025 | 56,50 | 56,90 | 55,00 | 55,20 | -2,30% | 355,00 |
| 04.06.2025 | 55,00 | 56,70 | 54,75 | 56,50 | 2,73% | 176,00 |
| 03.06.2025 | 51,95 | 56,20 | 51,95 | 55,00 | 5,47% | 335,00 |
| 02.06.2025 | 52,55 | 53,85 | 51,45 | 52,15 | -0,76% | 60,00 |
| 30.05.2025 | 52,70 | 53,35 | 51,35 | 52,55 | -0,28% | - |
| 29.05.2025 | 53,65 | 53,90 | 52,60 | 52,70 | -0,94% | - |
| 28.05.2025 | 53,85 | 53,85 | 52,75 | 53,20 | -1,21% | - |
| 27.05.2025 | 53,20 | 53,95 | 52,95 | 53,85 | 1,22% | - |
| 26.05.2025 | 54,00 | 54,65 | 52,95 | 53,20 | -0,65% | 98,00 |
| 23.05.2025 | 53,00 | 54,15 | 52,70 | 53,55 | 1,13% | 60,00 |
| 22.05.2025 | 52,40 | 53,30 | 52,35 | 52,95 | 1,05% | 60,00 |
| 21.05.2025 | 53,05 | 54,40 | 52,30 | 52,40 | -1,23% | 140,00 |
| 20.05.2025 | 51,55 | 53,15 | 51,10 | 53,05 | 2,71% | 115,00 |
| 19.05.2025 | 50,60 | 52,10 | 50,30 | 51,65 | 2,08% | 1.417,00 |
| 16.05.2025 | 51,00 | 51,20 | 50,15 | 50,60 | -0,78% | - |
| 15.05.2025 | 50,50 | 51,45 | 50,35 | 51,00 | 0,99% | - |
| 14.05.2025 | 49,98 | 50,80 | 49,80 | 50,50 | 0,95% | 533,00 |
| 13.05.2025 | 49,78 | 50,55 | 49,55 | 50,03 | 0,35% | - |
| 12.05.2025 | 50,15 | 50,75 | 49,15 | 49,85 | -0,60% | 419,00 |
| 09.05.2025 | 50,30 | 50,45 | 49,63 | 50,15 | -0,10% | - |
| 08.05.2025 | 50,10 | 50,50 | 49,35 | 50,20 | 0,20% | 355,00 |
| 07.05.2025 | 50,35 | 50,35 | 49,48 | 50,10 | -0,10% | 108,00 |
| 06.05.2025 | 49,35 | 50,70 | 49,23 | 50,15 | 1,47% | 120,00 |
| 05.05.2025 | 51,35 | 51,55 | 49,23 | 49,43 | -3,75% | 610,00 |
| 02.05.2025 | 50,40 | 51,45 | 50,00 | 51,35 | 2,65% | 175,00 |
| 30.04.2025 | 49,90 | 50,85 | 49,60 | 50,03 | 0,25% | 80,00 |
| 29.04.2025 | 49,70 | 50,20 | 49,50 | 49,90 | 0,50% | 275,00 |
| 28.04.2025 | 48,25 | 49,73 | 48,10 | 49,65 | 2,80% | 225,00 |
| 25.04.2025 | 47,78 | 48,43 | 47,15 | 48,30 | 1,15% | 205,00 |
| 24.04.2025 | 47,25 | 47,83 | 46,73 | 47,75 | 0,84% | - |
| 23.04.2025 | 48,18 | 48,18 | 46,83 | 47,35 | -0,11% | 300,00 |
| 22.04.2025 | 46,68 | 47,65 | 46,23 | 47,40 | 1,61% | 295,00 |
| 17.04.2025 | 47,00 | 47,58 | 46,40 | 46,65 | -0,96% | 151,00 |
| 16.04.2025 | 46,90 | 47,43 | 46,28 | 47,10 | 0,43% | 20,00 |
| 15.04.2025 | 45,65 | 47,28 | 45,55 | 46,90 | 2,85% | 10,00 |
| 14.04.2025 | 44,55 | 45,68 | 43,90 | 45,60 | 2,36% | - |
| 11.04.2025 | 44,50 | 45,13 | 43,55 | 44,55 | 0,62% | - |
| 10.04.2025 | 43,25 | 45,10 | 42,75 | 44,28 | 2,61% | - |
| 09.04.2025 | 42,63 | 43,38 | 41,58 | 43,15 | 0,52% | 100,00 |
| 08.04.2025 | 41,13 | 43,90 | 40,33 | 42,93 | 4,31% | 200,00 |
| 07.04.2025 | 39,98 | 42,15 | 38,10 | 41,15 | 0,43% | 220,00 |
| 04.04.2025 | 42,78 | 43,88 | 40,93 | 40,98 | -4,10% | 344,00 |
| 03.04.2025 | 41,38 | 43,13 | 41,28 | 42,73 | 1,24% | 1.183,00 |