67,550€
1,66%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 66,50 | 67,35 | 65,90 | 67,30 | 1,28% | - |
| 24.11.2025 | 65,15 | 66,80 | 64,85 | 66,45 | 3,34% | - |
| 21.11.2025 | 64,75 | 65,15 | 63,95 | 64,30 | -1,83% | 374,00 |
| 20.11.2025 | 65,90 | 66,20 | 65,25 | 65,50 | 0,08% | - |
| 19.11.2025 | 65,60 | 65,70 | 64,55 | 65,45 | -0,23% | 1,00 |
| 18.11.2025 | 64,25 | 66,15 | 64,05 | 65,60 | 0,38% | 300,00 |
| 17.11.2025 | 66,85 | 67,90 | 65,35 | 65,35 | -2,17% | - |
| 14.11.2025 | 66,75 | 67,05 | 66,00 | 66,80 | 0,00% | 50,00 |
| 13.11.2025 | 67,30 | 68,20 | 66,75 | 66,80 | -0,67% | 84,00 |
| 12.11.2025 | 67,00 | 67,80 | 66,25 | 67,25 | 0,37% | 250,00 |
| 11.11.2025 | 66,90 | 67,15 | 66,40 | 67,00 | 0,00% | 12,00 |
| 10.11.2025 | 65,40 | 67,30 | 64,85 | 67,00 | 3,24% | 1,00 |
| 07.11.2025 | 65,05 | 65,85 | 64,20 | 64,90 | -0,92% | 1,00 |
| 06.11.2025 | 66,20 | 66,55 | 65,10 | 65,50 | -1,13% | - |
| 05.11.2025 | 66,40 | 66,65 | 66,00 | 66,25 | -0,38% | 471,00 |
| 04.11.2025 | 67,40 | 67,60 | 66,35 | 66,50 | -1,85% | 40,00 |
| 03.11.2025 | 68,85 | 69,20 | 67,20 | 67,75 | -1,45% | 36,00 |
| 31.10.2025 | 69,90 | 70,00 | 68,50 | 68,75 | -1,65% | 384,00 |
| 30.10.2025 | 71,00 | 71,05 | 68,85 | 69,90 | -1,89% | 510,00 |
| 29.10.2025 | 71,75 | 72,45 | 69,20 | 71,25 | -0,63% | 380,00 |
| 28.10.2025 | 74,10 | 74,30 | 71,25 | 71,70 | -2,18% | - |
| 27.10.2025 | 72,65 | 73,50 | 72,40 | 73,30 | 1,73% | 54,00 |
| 24.10.2025 | 71,45 | 72,50 | 70,50 | 72,05 | 0,91% | 31,00 |
| 23.10.2025 | 70,10 | 71,50 | 69,75 | 71,40 | 1,93% | 45,00 |
| 22.10.2025 | 69,65 | 70,95 | 69,50 | 70,05 | 0,36% | - |
| 21.10.2025 | 71,05 | 71,40 | 69,30 | 69,80 | -1,83% | 32,00 |
| 20.10.2025 | 71,00 | 71,10 | 69,85 | 71,10 | 0,78% | - |
| 17.10.2025 | 69,90 | 70,65 | 69,30 | 70,55 | 0,00% | - |
| 16.10.2025 | 72,00 | 72,40 | 70,20 | 70,55 | -1,67% | 26,00 |
| 15.10.2025 | 73,75 | 74,20 | 71,60 | 71,75 | -3,04% | 42,00 |
| 14.10.2025 | 72,55 | 74,05 | 71,65 | 74,00 | 1,51% | - |
| 13.10.2025 | 71,40 | 73,00 | 71,40 | 72,90 | 2,10% | 50,00 |
| 10.10.2025 | 73,50 | 73,70 | 71,35 | 71,40 | -2,72% | 480,00 |
| 09.10.2025 | 73,35 | 75,15 | 72,70 | 73,40 | 0,07% | 56,00 |
| 08.10.2025 | 74,25 | 74,40 | 72,60 | 73,35 | -1,01% | - |
| 07.10.2025 | 71,30 | 74,25 | 71,00 | 74,10 | 3,64% | 2.339,00 |
| 06.10.2025 | 70,10 | 71,50 | 69,05 | 71,50 | 2,07% | 351,00 |
| 03.10.2025 | 71,40 | 71,60 | 69,45 | 70,05 | -0,43% | 104,00 |
| 02.10.2025 | 71,20 | 71,40 | 69,85 | 70,35 | -0,21% | 50,00 |
| 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 |