40,125€
0,19%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
27.11.2024 | 31,20 | 31,70 | 30,88 | 31,28 | 0,24% | - |
26.11.2024 | 32,15 | 32,33 | 31,08 | 31,20 | -3,55% | - |
25.11.2024 | 31,75 | 32,58 | 31,63 | 32,35 | 1,81% | 20,00 |
22.11.2024 | 31,80 | 32,05 | 31,53 | 31,78 | -0,08% | - |
21.11.2024 | 31,55 | 31,83 | 31,28 | 31,80 | 0,79% | - |
20.11.2024 | 31,40 | 31,95 | 31,40 | 31,55 | 0,48% | - |
19.11.2024 | 31,48 | 31,68 | 31,25 | 31,40 | 0,24% | - |
18.11.2024 | 31,45 | 31,80 | 31,33 | 31,33 | -0,32% | - |
15.11.2024 | 32,00 | 32,00 | 31,33 | 31,43 | -1,80% | - |
14.11.2024 | 31,43 | 32,48 | 31,40 | 32,00 | 1,83% | - |
13.11.2024 | 31,30 | 32,35 | 31,00 | 31,43 | 0,56% | - |
12.11.2024 | 32,03 | 32,03 | 31,25 | 31,25 | -2,50% | - |
11.11.2024 | 31,88 | 32,38 | 31,88 | 32,05 | 0,71% | 200,00 |
08.11.2024 | 32,00 | 32,83 | 31,68 | 31,83 | -0,55% | - |
07.11.2024 | 31,55 | 32,33 | 31,55 | 32,00 | 1,43% | 1,00 |
06.11.2024 | 31,65 | 32,33 | 31,18 | 31,55 | -0,94% | - |
05.11.2024 | 32,40 | 32,53 | 31,78 | 31,85 | -1,77% | 40,00 |
04.11.2024 | 32,78 | 32,90 | 32,40 | 32,43 | -1,07% | - |
01.11.2024 | 32,45 | 33,18 | 32,08 | 32,78 | 0,92% | - |
31.10.2024 | 32,63 | 32,93 | 31,95 | 32,48 | -0,38% | 140,00 |
30.10.2024 | 33,30 | 33,35 | 32,60 | 32,60 | -2,32% | 53,00 |
29.10.2024 | 33,63 | 33,73 | 33,35 | 33,38 | -0,74% | - |
28.10.2024 | 33,40 | 33,93 | 33,20 | 33,63 | 0,67% | - |
25.10.2024 | 33,55 | 33,55 | 32,73 | 33,40 | -0,52% | - |
24.10.2024 | 34,13 | 34,43 | 33,40 | 33,58 | -1,61% | 90,00 |
23.10.2024 | 34,80 | 34,80 | 34,08 | 34,13 | -1,80% | - |
22.10.2024 | 34,38 | 34,80 | 34,10 | 34,75 | 1,24% | - |
21.10.2024 | 34,33 | 34,43 | 34,00 | 34,33 | -0,07% | - |
18.10.2024 | 34,08 | 34,43 | 33,98 | 34,35 | 0,81% | - |
17.10.2024 | 34,00 | 34,40 | 33,58 | 34,08 | 0,15% | - |
16.10.2024 | 33,73 | 34,03 | 33,68 | 34,03 | 0,89% | 30,00 |
15.10.2024 | 33,73 | 33,98 | 33,18 | 33,73 | 0,07% | 144,00 |
14.10.2024 | 33,73 | 33,80 | 33,10 | 33,70 | -0,07% | 50,00 |
11.10.2024 | 34,35 | 34,35 | 33,70 | 33,73 | -1,82% | - |
10.10.2024 | 33,78 | 34,35 | 33,40 | 34,35 | 1,70% | - |
09.10.2024 | 33,63 | 33,98 | 33,43 | 33,78 | 0,52% | - |
08.10.2024 | 33,88 | 33,90 | 33,35 | 33,60 | -0,81% | 35,00 |
07.10.2024 | 34,48 | 34,55 | 33,53 | 33,88 | -1,74% | - |
04.10.2024 | 34,13 | 34,48 | 34,10 | 34,48 | 1,03% | - |
03.10.2024 | 33,78 | 34,30 | 33,48 | 34,13 | 0,29% | - |
02.10.2024 | 34,15 | 34,20 | 33,53 | 34,03 | -0,37% | 300,00 |
01.10.2024 | 33,88 | 34,25 | 33,73 | 34,15 | 0,81% | 2,00 |
30.09.2024 | 34,30 | 34,38 | 33,45 | 33,88 | -1,17% | - |