48,250€
1,05%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 47,78 | 48,43 | 47,15 | 48,28 | 1,10% | 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 |
| 02.04.2025 | 42,48 | 42,63 | 41,95 | 42,20 | -0,65% | - |
| 01.04.2025 | 41,93 | 43,10 | 41,93 | 42,48 | 1,07% | - |
| 31.03.2025 | 42,40 | 42,65 | 41,10 | 42,03 | -1,70% | - |
| 28.03.2025 | 43,48 | 43,85 | 42,55 | 42,75 | -1,67% | 112,00 |
| 27.03.2025 | 45,00 | 45,00 | 42,28 | 43,48 | -3,92% | 100,00 |
| 26.03.2025 | 44,53 | 45,68 | 44,45 | 45,25 | 1,63% | - |
| 25.03.2025 | 43,45 | 44,60 | 41,70 | 44,53 | 2,47% | 45,00 |
| 24.03.2025 | 43,90 | 44,40 | 43,40 | 43,45 | -1,03% | 50,00 |
| 21.03.2025 | 43,33 | 43,93 | 42,65 | 43,90 | 1,44% | - |
| 20.03.2025 | 44,85 | 44,85 | 42,93 | 43,28 | -3,51% | 56,00 |
| 19.03.2025 | 42,35 | 45,10 | 42,15 | 44,85 | 5,90% | 400,00 |
| 18.03.2025 | 42,90 | 42,98 | 41,93 | 42,35 | -1,28% | 223,00 |
| 17.03.2025 | 40,50 | 42,90 | 40,45 | 42,90 | 5,67% | 242,00 |
| 14.03.2025 | 39,45 | 40,65 | 39,30 | 40,60 | 2,92% | 620,00 |
| 13.03.2025 | 40,28 | 40,33 | 39,35 | 39,45 | -2,05% | - |
| 12.03.2025 | 39,13 | 40,58 | 39,13 | 40,28 | 2,94% | - |
| 11.03.2025 | 39,70 | 39,98 | 38,90 | 39,13 | -1,45% | - |
| 10.03.2025 | 40,13 | 40,63 | 39,55 | 39,70 | -1,18% | - |
| 07.03.2025 | 40,03 | 40,55 | 39,40 | 40,18 | 0,25% | 45,00 |
| 06.03.2025 | 39,85 | 40,48 | 39,58 | 40,08 | 0,56% | 670,00 |
| 05.03.2025 | 37,80 | 40,08 | 37,78 | 39,85 | 5,56% | 45,00 |
| 04.03.2025 | 38,10 | 38,48 | 37,38 | 37,75 | -1,11% | 400,00 |
| 03.03.2025 | 38,88 | 39,23 | 38,08 | 38,18 | -2,05% | 550,00 |
| 28.02.2025 | 39,83 | 39,83 | 38,75 | 38,98 | -2,13% | - |
| 27.02.2025 | 39,58 | 40,08 | 39,38 | 39,83 | 0,76% | - |
| 26.02.2025 | 41,48 | 41,58 | 38,15 | 39,53 | -4,70% | - |
| 25.02.2025 | 41,10 | 41,53 | 40,75 | 41,48 | 1,04% | 255,00 |
| 24.02.2025 | 39,93 | 41,38 | 39,93 | 41,05 | 2,69% | 50,00 |
| 21.02.2025 | 40,05 | 40,43 | 39,48 | 39,98 | -0,19% | 310,00 |
| 20.02.2025 | 40,48 | 40,75 | 39,68 | 40,05 | -1,05% | 100,00 |
| 19.02.2025 | 40,90 | 41,28 | 40,25 | 40,48 | -1,04% | - |
| 18.02.2025 | 40,35 | 40,98 | 40,05 | 40,90 | 1,36% | - |
| 17.02.2025 | 40,50 | 40,60 | 39,63 | 40,35 | -0,37% | 3,00 |
| 14.02.2025 | 39,80 | 40,95 | 39,48 | 40,50 | 1,76% | - |
| 13.02.2025 | 39,33 | 39,98 | 38,95 | 39,80 | 1,21% | 255,00 |
| 12.02.2025 | 38,73 | 39,33 | 38,63 | 39,33 | 1,55% | 58,00 |
| 11.02.2025 | 38,65 | 38,80 | 38,13 | 38,73 | 0,19% | 100,00 |
| 10.02.2025 | 37,78 | 38,68 | 37,73 | 38,65 | 2,66% | 44,00 |
| 07.02.2025 | 37,23 | 37,93 | 37,05 | 37,65 | 1,14% | - |
| 06.02.2025 | 36,95 | 37,38 | 36,88 | 37,23 | 0,88% | - |
| 05.02.2025 | 37,50 | 37,50 | 36,43 | 36,90 | -1,60% | - |
| 04.02.2025 | 36,40 | 37,70 | 36,33 | 37,50 | 3,02% | - |
| 03.02.2025 | 36,03 | 36,78 | 35,93 | 36,40 | -1,36% | - |
| 31.01.2025 | 36,50 | 37,25 | 36,48 | 36,90 | 0,96% | 15,00 |
| 30.01.2025 | 36,03 | 36,88 | 36,03 | 36,55 | 1,32% | - |
| 29.01.2025 | 34,65 | 36,45 | 34,65 | 36,08 | 4,04% | 75,00 |
| 28.01.2025 | 32,65 | 34,83 | 32,65 | 34,68 | 5,96% | - |
| 27.01.2025 | 32,40 | 32,73 | 32,30 | 32,73 | 0,38% | - |
| 24.01.2025 | 33,08 | 33,13 | 32,60 | 32,60 | -1,51% | - |
| 23.01.2025 | 33,13 | 33,28 | 32,83 | 33,10 | -0,08% | - |
| 22.01.2025 | 32,48 | 33,33 | 32,48 | 33,13 | 1,84% | - |
| 21.01.2025 | 32,40 | 32,55 | 32,23 | 32,53 | 0,23% | - |
| 20.01.2025 | 32,23 | 32,70 | 32,18 | 32,45 | 0,85% | - |
| 17.01.2025 | 31,28 | 32,45 | 31,15 | 32,18 | 2,88% | - |
| 16.01.2025 | 31,53 | 31,75 | 31,13 | 31,28 | -0,95% | - |
| 15.01.2025 | 31,45 | 31,58 | 31,00 | 31,58 | 0,40% | 290,00 |
| 14.01.2025 | 32,28 | 32,43 | 31,40 | 31,45 | -2,48% | - |
| 13.01.2025 | 32,30 | 32,43 | 31,85 | 32,25 | -0,31% | - |
| 10.01.2025 | 32,60 | 32,83 | 32,23 | 32,35 | -0,77% | - |
| 09.01.2025 | 32,58 | 33,18 | 32,43 | 32,60 | 0,08% | - |
| 08.01.2025 | 33,53 | 33,73 | 32,25 | 32,58 | -2,91% | - |
| 07.01.2025 | 33,38 | 33,60 | 33,28 | 33,55 | 0,45% | 194,00 |
| 06.01.2025 | 33,33 | 33,75 | 33,20 | 33,40 | 0,23% | - |
| 03.01.2025 | 32,68 | 33,83 | 32,68 | 33,33 | 1,99% | - |
| 02.01.2025 | 32,55 | 32,70 | 32,43 | 32,68 | 0,54% | - |
| 30.12.2024 | 32,53 | 32,88 | 32,35 | 32,50 | 0,00% | - |
| 27.12.2024 | 32,58 | 32,88 | 32,50 | 32,50 | -0,15% | 100,00 |
| 23.12.2024 | 32,90 | 33,08 | 32,40 | 32,55 | -0,84% | - |
| 20.12.2024 | 31,98 | 33,05 | 31,93 | 32,83 | 2,50% | - |
| 19.12.2024 | 32,25 | 32,83 | 31,85 | 32,03 | -0,85% | - |
| 18.12.2024 | 32,20 | 32,95 | 32,18 | 32,30 | 0,31% | 50,00 |
| 17.12.2024 | 32,53 | 32,53 | 31,83 | 32,20 | -1,00% | 50,00 |
| 16.12.2024 | 32,38 | 32,90 | 32,25 | 32,53 | 0,54% | - |
| 13.12.2024 | 33,13 | 33,18 | 32,33 | 32,35 | -2,34% | - |
| 12.12.2024 | 33,43 | 33,63 | 32,95 | 33,13 | -0,90% | - |
| 11.12.2024 | 33,28 | 33,73 | 33,10 | 33,43 | 0,45% | 120,00 |
| 10.12.2024 | 33,45 | 33,60 | 33,20 | 33,28 | -0,52% | - |
| 09.12.2024 | 32,88 | 33,50 | 32,60 | 33,45 | 1,75% | 144,00 |
| 06.12.2024 | 32,98 | 33,25 | 32,83 | 32,88 | -0,30% | 90,00 |
| 05.12.2024 | 32,65 | 33,15 | 32,55 | 32,98 | 1,07% | 243,00 |
| 04.12.2024 | 32,50 | 32,90 | 32,50 | 32,63 | 0,31% | - |
| 03.12.2024 | 32,40 | 32,75 | 32,30 | 32,53 | 0,39% | 70,00 |
| 02.12.2024 | 31,40 | 32,80 | 31,13 | 32,40 | 3,18% | 110,00 |
| 29.11.2024 | 31,18 | 31,45 | 30,98 | 31,40 | 0,72% | - |
| 28.11.2024 | 31,28 | 31,43 | 31,03 | 31,18 | -0,32% | - |