70,900€
0,57%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 71,20 | 71,40 | 70,20 | 71,05 | 0,78% | - |
| 01.10.2025 | 71,00 | 71,05 | 69,60 | 70,50 | -0,77% | 2,00 |
| 30.09.2025 | 70,10 | 71,35 | 70,00 | 71,05 | 1,36% | 36,00 |
| 29.09.2025 | 71,10 | 71,60 | 69,50 | 70,10 | -0,99% | 7,00 |
| 26.09.2025 | 70,85 | 71,40 | 70,60 | 70,80 | 0,57% | - |
| 25.09.2025 | 71,80 | 72,05 | 70,05 | 70,40 | -1,95% | 1,00 |
| 24.09.2025 | 71,45 | 72,65 | 70,95 | 71,80 | 0,56% | 380,00 |
| 23.09.2025 | 69,10 | 72,65 | 69,10 | 71,40 | 3,25% | 671,00 |
| 22.09.2025 | 70,90 | 70,95 | 68,25 | 69,15 | -2,54% | 37,00 |
| 19.09.2025 | 72,45 | 72,65 | 70,85 | 70,95 | -2,00% | - |
| 18.09.2025 | 71,50 | 73,20 | 71,25 | 72,40 | 0,28% | 9,00 |
| 17.09.2025 | 71,15 | 72,65 | 71,05 | 72,20 | 0,42% | 200,00 |
| 16.09.2025 | 73,20 | 73,50 | 71,65 | 71,90 | -1,71% | 450,00 |
| 15.09.2025 | 71,65 | 73,65 | 71,30 | 73,15 | 2,59% | 166,00 |
| 12.09.2025 | 71,35 | 71,45 | 70,35 | 71,30 | 0,92% | 130,00 |
| 11.09.2025 | 69,65 | 71,05 | 69,15 | 70,65 | 1,44% | 190,00 |
| 10.09.2025 | 69,35 | 70,15 | 69,00 | 69,65 | 0,58% | 130,00 |
| 09.09.2025 | 69,55 | 70,35 | 68,90 | 69,25 | -0,50% | 5,00 |
| 08.09.2025 | 68,75 | 69,85 | 68,70 | 69,60 | 1,24% | 142,00 |
| 05.09.2025 | 68,80 | 69,45 | 68,05 | 68,75 | -0,22% | - |
| 04.09.2025 | 67,05 | 68,90 | 66,90 | 68,90 | 2,99% | 149,00 |
| 03.09.2025 | 66,75 | 67,45 | 66,35 | 66,90 | 0,30% | - |
| 02.09.2025 | 67,35 | 68,20 | 65,85 | 66,70 | -1,26% | 502,00 |
| 01.09.2025 | 68,15 | 69,50 | 66,80 | 67,55 | -0,95% | 181,00 |
| 29.08.2025 | 67,50 | 68,60 | 67,40 | 68,20 | 0,96% | - |
| 28.08.2025 | 67,15 | 67,60 | 65,75 | 67,55 | 0,82% | 30,00 |
| 27.08.2025 | 66,85 | 67,20 | 65,20 | 67,00 | 0,22% | 570,00 |
| 26.08.2025 | 70,40 | 70,90 | 66,45 | 66,85 | -5,98% | 128,00 |
| 25.08.2025 | 69,20 | 72,50 | 69,00 | 71,10 | 2,75% | 224,00 |
| 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% | - |