80,350€
3,88%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 77,10 | 78,20 | 76,95 | 78,10 | 0,97% | - |
| 05.02.2026 | 76,75 | 78,75 | 76,55 | 77,35 | 1,24% | - |
| 04.02.2026 | 77,70 | 78,20 | 76,10 | 76,40 | -1,93% | - |
| 03.02.2026 | 79,75 | 80,90 | 77,30 | 77,90 | -2,26% | 500,00 |
| 02.02.2026 | 80,15 | 80,40 | 78,80 | 79,70 | -2,45% | 69,00 |
| 30.01.2026 | 79,05 | 82,70 | 78,70 | 81,70 | 3,35% | - |
| 29.01.2026 | 79,80 | 80,50 | 78,20 | 79,05 | -1,50% | 11,00 |
| 28.01.2026 | 81,55 | 81,85 | 79,70 | 80,25 | -1,53% | - |
| 27.01.2026 | 80,45 | 81,50 | 80,25 | 81,50 | 1,56% | 122,00 |
| 26.01.2026 | 80,25 | 80,85 | 79,25 | 80,25 | -0,12% | 4,00 |
| 23.01.2026 | 80,55 | 80,75 | 79,50 | 80,35 | -0,19% | - |
| 22.01.2026 | 78,35 | 80,85 | 78,00 | 80,50 | 2,35% | 57,00 |
| 21.01.2026 | 78,75 | 79,15 | 76,90 | 78,65 | -0,25% | 100,00 |
| 20.01.2026 | 78,85 | 79,35 | 77,50 | 78,85 | -0,13% | 50,00 |
| 19.01.2026 | 80,60 | 80,60 | 78,10 | 78,95 | -1,93% | 383,00 |
| 16.01.2026 | 80,45 | 81,35 | 79,55 | 80,50 | 0,06% | - |
| 15.01.2026 | 83,05 | 84,95 | 79,50 | 80,45 | -2,78% | 788,00 |
| 14.01.2026 | 81,80 | 83,30 | 81,75 | 82,75 | 1,04% | - |
| 13.01.2026 | 85,05 | 85,45 | 81,25 | 81,90 | -4,15% | 501,00 |
| 12.01.2026 | 84,85 | 86,45 | 83,50 | 85,45 | 0,53% | 50,00 |
| 09.01.2026 | 89,05 | 89,20 | 82,80 | 85,00 | -4,66% | 144,00 |
| 08.01.2026 | 83,25 | 89,40 | 83,25 | 89,15 | 6,96% | 494,00 |
| 07.01.2026 | 84,00 | 84,80 | 83,35 | 83,35 | -0,71% | 2,00 |
| 06.01.2026 | 85,90 | 85,90 | 83,30 | 83,95 | -1,52% | 30,00 |
| 05.01.2026 | 83,10 | 85,30 | 82,80 | 85,25 | 3,08% | 888,00 |
| 02.01.2026 | 81,85 | 82,70 | 81,60 | 82,70 | 1,16% | - |
| 30.12.2025 | 80,80 | 82,15 | 80,55 | 81,75 | 1,18% | 144,00 |
| 29.12.2025 | 81,35 | 81,35 | 80,00 | 80,80 | -0,49% | 9,00 |
| 23.12.2025 | 80,90 | 81,20 | 79,50 | 81,20 | 0,43% | 10,00 |
| 22.12.2025 | 80,05 | 80,95 | 78,60 | 80,85 | 0,81% | 363,00 |
| 19.12.2025 | 77,55 | 80,25 | 77,55 | 80,20 | 4,70% | 25,00 |
| 18.12.2025 | 75,20 | 77,05 | 75,20 | 76,60 | 1,86% | 500,00 |
| 17.12.2025 | 75,95 | 76,55 | 75,10 | 75,20 | -0,79% | - |
| 16.12.2025 | 76,55 | 76,95 | 74,35 | 75,80 | -0,79% | - |
| 15.12.2025 | 75,70 | 76,55 | 74,65 | 76,40 | -0,52% | 115,00 |
| 12.12.2025 | 73,70 | 76,85 | 73,15 | 76,80 | 4,28% | - |
| 11.12.2025 | 73,35 | 73,75 | 72,70 | 73,65 | 0,96% | - |
| 10.12.2025 | 73,65 | 73,75 | 72,55 | 72,95 | -1,02% | 9,00 |
| 09.12.2025 | 73,70 | 75,45 | 72,95 | 73,70 | 0,34% | 271,00 |
| 08.12.2025 | 72,85 | 74,15 | 72,70 | 73,45 | 0,89% | - |
| 05.12.2025 | 72,55 | 73,75 | 72,45 | 72,80 | 0,41% | - |
| 04.12.2025 | 74,25 | 74,30 | 72,30 | 72,50 | -0,07% | - |
| 03.12.2025 | 72,20 | 73,30 | 71,45 | 72,55 | 0,97% | - |
| 02.12.2025 | 71,65 | 72,30 | 71,10 | 71,85 | 1,63% | 50,00 |
| 01.12.2025 | 72,65 | 74,40 | 70,15 | 70,70 | -3,28% | 500,00 |
| 28.11.2025 | 71,65 | 73,40 | 70,90 | 73,10 | 2,02% | 300,00 |
| 27.11.2025 | 72,50 | 72,50 | 70,95 | 71,65 | -1,78% | - |
| 26.11.2025 | 69,65 | 72,95 | 68,95 | 72,95 | 6,11% | 67,00 |
| 25.11.2025 | 66,50 | 68,80 | 65,90 | 68,75 | 3,46% | - |
| 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 |