71,350€
3,26%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 69,05 | 71,60 | 69,00 | 70,90 | 2,60% | 1,00 |
| 24.09.2026 | 68,35 | 69,60 | 67,40 | 69,10 | 0,95% | - |
| 23.09.2026 | 68,50 | 68,80 | 67,85 | 68,45 | -0,22% | 1,00 |
| 22.09.2026 | 69,45 | 69,50 | 67,90 | 68,60 | -1,29% | - |
| 21.09.2026 | 70,30 | 70,50 | 68,95 | 69,50 | 1,39% | - |
| 18.09.2026 | 67,90 | 68,90 | 67,75 | 68,55 | 0,51% | - |
| 17.09.2026 | 68,60 | 69,40 | 68,00 | 68,20 | -0,22% | - |
| 16.09.2026 | 66,55 | 69,05 | 66,55 | 68,35 | 4,59% | - |
| 15.09.2026 | 65,20 | 65,65 | 64,80 | 65,35 | 0,69% | - |
| 14.09.2026 | 66,90 | 66,90 | 64,75 | 64,90 | -3,13% | - |
| 11.09.2026 | 67,75 | 68,35 | 66,65 | 67,00 | -0,52% | 1,00 |
| 10.09.2026 | 70,65 | 71,10 | 66,90 | 67,35 | -4,87% | - |
| 09.09.2026 | 72,40 | 73,35 | 70,65 | 70,80 | -0,98% | - |
| 08.09.2026 | 71,55 | 71,60 | 71,45 | 71,50 | -0,14% | - |
| 07.09.2026 | 71,75 | 72,10 | 71,10 | 71,60 | -0,35% | 50,00 |
| 04.09.2026 | 70,65 | 71,85 | 70,10 | 71,85 | 1,70% | - |
| 03.09.2026 | 68,40 | 71,20 | 68,30 | 70,65 | 3,44% | - |
| 02.09.2026 | 68,55 | 69,05 | 67,75 | 68,30 | -0,51% | - |
| 01.09.2026 | 70,15 | 70,35 | 68,45 | 68,65 | -2,00% | 1,00 |
| 31.08.2026 | 72,35 | 72,85 | 69,85 | 70,05 | -3,58% | 1,00 |
| 28.08.2026 | 73,00 | 73,90 | 71,80 | 72,65 | -1,02% | - |
| 27.08.2026 | 74,20 | 74,80 | 73,00 | 73,40 | -1,54% | 35,00 |
| 26.08.2026 | 71,95 | 75,55 | 71,85 | 74,55 | 3,69% | 17,00 |
| 25.08.2026 | 71,70 | 72,75 | 71,10 | 71,90 | 0,21% | - |
| 24.08.2026 | 71,05 | 73,10 | 70,95 | 71,75 | 0,14% | 20,00 |
| 21.08.2026 | 69,75 | 71,80 | 68,60 | 71,65 | 2,80% | 20,00 |
| 20.08.2026 | 72,25 | 72,90 | 68,60 | 69,70 | -3,60% | - |
| 19.08.2026 | 67,45 | 73,85 | 67,45 | 72,30 | 6,87% | 1,00 |
| 18.08.2026 | 67,85 | 68,55 | 67,30 | 67,65 | -0,73% | 10,00 |
| 17.08.2026 | 68,05 | 69,10 | 68,05 | 68,15 | 0,07% | 1,00 |
| 14.08.2026 | 67,80 | 69,60 | 67,20 | 68,10 | 0,44% | - |
| 13.08.2026 | 68,05 | 69,10 | 67,30 | 67,80 | -0,37% | - |
| 12.08.2026 | 65,60 | 68,20 | 65,60 | 68,05 | 3,66% | - |
| 11.08.2026 | 65,40 | 66,45 | 65,15 | 65,65 | 0,61% | - |
| 10.08.2026 | 66,80 | 67,10 | 65,10 | 65,25 | -2,54% | 63,00 |
| 07.08.2026 | 66,95 | 67,20 | 66,85 | 66,95 | 0,07% | 1,00 |
| 06.08.2026 | 67,85 | 68,10 | 66,80 | 66,90 | -3,32% | - |
| 05.08.2026 | 69,30 | 70,05 | 68,90 | 69,20 | -0,22% | - |
| 04.08.2026 | 67,50 | 69,80 | 67,35 | 69,35 | 2,89% | 1,00 |
| 03.08.2026 | 68,20 | 69,40 | 67,10 | 67,40 | -1,03% | 1,00 |
| 31.07.2026 | 69,55 | 71,55 | 67,45 | 68,10 | 0,44% | 15,00 |
| 30.07.2026 | 64,90 | 67,95 | 63,25 | 67,80 | 3,20% | 30,00 |
| 29.07.2026 | 68,30 | 68,30 | 64,75 | 65,70 | -4,02% | 182,00 |
| 28.07.2026 | 68,75 | 68,80 | 67,70 | 68,45 | -0,22% | 58,00 |
| 27.07.2026 | 70,60 | 70,75 | 68,35 | 68,60 | -1,93% | 291,00 |
| 24.07.2026 | 70,10 | 70,45 | 68,80 | 69,95 | -0,43% | - |
| 23.07.2026 | 72,30 | 72,50 | 69,95 | 70,25 | -3,04% | 75,00 |
| 22.07.2026 | 72,20 | 73,05 | 71,70 | 72,45 | 0,35% | 25,00 |
| 21.07.2026 | 71,15 | 72,55 | 70,45 | 72,20 | 0,84% | - |
| 20.07.2026 | 72,85 | 72,95 | 71,40 | 71,60 | -1,58% | - |
| 17.07.2026 | 72,40 | 73,90 | 72,25 | 72,75 | 0,07% | 20,00 |
| 16.07.2026 | 73,80 | 74,90 | 72,30 | 72,70 | -1,36% | - |
| 15.07.2026 | 71,65 | 73,85 | 71,30 | 73,70 | 4,02% | - |
| 14.07.2026 | 69,95 | 70,95 | 69,20 | 70,85 | 0,64% | 2,00 |
| 13.07.2026 | 72,75 | 72,75 | 69,40 | 70,40 | -2,76% | 27,00 |
| 10.07.2026 | 74,70 | 74,80 | 72,00 | 72,40 | -3,27% | 2,00 |
| 09.07.2026 | 77,55 | 81,65 | 73,80 | 74,85 | -3,42% | 802,00 |
| 08.07.2026 | 79,15 | 79,15 | 76,25 | 77,50 | -2,39% | - |
| 07.07.2026 | 81,40 | 81,40 | 79,15 | 79,40 | -2,52% | 14,00 |
| 06.07.2026 | 81,15 | 82,30 | 80,35 | 81,45 | 0,31% | 75,00 |
| 03.07.2026 | 78,00 | 81,25 | 78,00 | 81,20 | 3,77% | - |
| 02.07.2026 | 76,75 | 78,40 | 76,45 | 78,25 | 0,00% | 128,00 |
| 01.07.2026 | 77,30 | 78,30 | 76,35 | 78,25 | 0,51% | - |
| 30.06.2026 | 78,15 | 78,65 | 77,45 | 77,85 | 1,10% | - |
| 29.06.2026 | 77,25 | 79,30 | 76,40 | 77,00 | 0,26% | - |
| 26.06.2026 | 80,00 | 80,00 | 76,30 | 76,80 | -0,78% | 400,00 |
| 25.06.2026 | 77,85 | 79,10 | 76,75 | 77,40 | -0,71% | 1,00 |
| 24.06.2026 | 80,90 | 81,15 | 75,95 | 77,95 | -4,36% | 277,00 |
| 23.06.2026 | 82,35 | 83,00 | 80,85 | 81,50 | -0,79% | 1,00 |
| 22.06.2026 | 81,90 | 82,60 | 80,85 | 82,15 | 0,06% | 355,00 |
| 19.06.2026 | 83,10 | 83,90 | 81,85 | 82,10 | -1,26% | 1.271,00 |
| 18.06.2026 | 80,60 | 83,35 | 80,45 | 83,15 | 3,61% | 1.168,00 |
| 17.06.2026 | 78,80 | 81,05 | 78,80 | 80,25 | 1,65% | 60,00 |
| 16.06.2026 | 77,35 | 79,55 | 77,35 | 78,95 | 3,88% | 15,00 |
| 15.06.2026 | 75,85 | 76,70 | 75,10 | 76,00 | 2,36% | - |
| 12.06.2026 | 71,80 | 75,15 | 71,30 | 74,25 | 3,99% | - |
| 11.06.2026 | 67,00 | 71,60 | 67,00 | 71,40 | 6,49% | 60,00 |
| 10.06.2026 | 68,25 | 69,25 | 66,85 | 67,05 | -0,45% | - |
| 09.06.2026 | 67,85 | 68,05 | 66,65 | 67,35 | -5,61% | - |
| 05.06.2026 | 70,20 | 71,75 | 69,55 | 71,35 | 1,64% | 100,00 |
| 04.06.2026 | 72,25 | 72,70 | 69,60 | 70,20 | 0,36% | 350,00 |
| 03.06.2026 | 67,50 | 70,25 | 66,95 | 69,95 | 3,78% | 100,00 |
| 02.06.2026 | 66,60 | 69,70 | 66,45 | 67,40 | 1,05% | 500,00 |
| 01.06.2026 | 67,20 | 67,95 | 65,80 | 66,70 | -0,89% | - |
| 29.05.2026 | 66,25 | 69,20 | 66,05 | 67,30 | 1,28% | 70,00 |
| 28.05.2026 | 67,20 | 67,80 | 66,20 | 66,45 | -3,70% | - |
| 27.05.2026 | 67,20 | 69,00 | 67,20 | 69,00 | 2,91% | - |
| 26.05.2026 | 65,65 | 67,65 | 65,20 | 67,05 | 2,29% | - |
| 25.05.2026 | 64,55 | 66,15 | 64,55 | 65,55 | 0,31% | 119,00 |
| 22.05.2026 | 65,25 | 65,55 | 63,40 | 65,35 | -0,08% | 35,00 |
| 21.05.2026 | 65,05 | 66,20 | 64,50 | 65,40 | 0,77% | - |
| 20.05.2026 | 64,00 | 65,30 | 64,00 | 64,90 | 0,78% | 9,00 |
| 19.05.2026 | 65,40 | 67,35 | 64,35 | 64,40 | -2,35% | - |
| 18.05.2026 | 67,70 | 67,75 | 65,40 | 65,95 | -2,94% | - |
| 15.05.2026 | 68,15 | 69,00 | 67,70 | 67,95 | -1,45% | - |
| 14.05.2026 | 68,55 | 68,95 | 68,55 | 68,95 | 0,80% | - |
| 13.05.2026 | 69,60 | 70,00 | 68,20 | 68,40 | -1,51% | 187,00 |
| 12.05.2026 | 70,10 | 70,25 | 69,20 | 69,45 | -1,49% | - |
| 11.05.2026 | 69,80 | 70,90 | 69,75 | 70,50 | -0,77% | - |
| 08.05.2026 | 71,05 | 72,10 | 70,25 | 71,05 | -0,14% | - |