82,000€
0,99%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 81,15 | 82,05 | 80,35 | 81,95 | 0,92% | - |
| 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% | - |
| 07.05.2026 | 71,10 | 72,65 | 71,00 | 71,15 | 0,21% | 1,00 |
| 06.05.2026 | 68,00 | 71,45 | 68,00 | 71,00 | 4,49% | 490,00 |
| 05.05.2026 | 66,30 | 68,05 | 65,85 | 67,95 | 2,26% | 429,00 |
| 04.05.2026 | 67,30 | 68,20 | 66,05 | 66,45 | -1,12% | 83,00 |
| 30.04.2026 | 65,80 | 68,15 | 65,55 | 67,20 | 1,51% | 15,00 |
| 29.04.2026 | 67,75 | 67,90 | 66,15 | 66,20 | -1,93% | - |
| 28.04.2026 | 68,55 | 68,85 | 67,25 | 67,50 | -1,60% | - |
| 27.04.2026 | 69,55 | 69,95 | 68,40 | 68,60 | -1,15% | 1,00 |
| 24.04.2026 | 70,25 | 71,00 | 69,35 | 69,40 | -1,84% | 25,00 |
| 23.04.2026 | 70,40 | 71,00 | 70,05 | 70,70 | -0,56% | - |
| 22.04.2026 | 71,95 | 73,30 | 70,85 | 71,10 | -1,25% | - |
| 21.04.2026 | 72,55 | 73,30 | 71,50 | 72,00 | -0,55% | 100,00 |
| 20.04.2026 | 72,30 | 72,40 | 70,85 | 72,40 | 0,28% | - |
| 17.04.2026 | 70,35 | 72,75 | 69,75 | 72,20 | 2,63% | 405,00 |
| 16.04.2026 | 71,85 | 72,40 | 70,15 | 70,35 | -1,81% | 1,00 |
| 15.04.2026 | 73,25 | 74,75 | 71,60 | 71,65 | -2,32% | 275,00 |
| 14.04.2026 | 72,65 | 73,55 | 72,15 | 73,35 | 0,89% | 1,00 |
| 13.04.2026 | 71,30 | 72,75 | 70,30 | 72,70 | 1,61% | - |
| 10.04.2026 | 70,95 | 72,70 | 70,55 | 71,55 | 0,70% | 173,00 |
| 09.04.2026 | 71,15 | 71,75 | 69,80 | 71,05 | -0,70% | 80,00 |
| 08.04.2026 | 68,00 | 73,20 | 68,00 | 71,55 | 6,24% | 26,00 |
| 07.04.2026 | 67,75 | 68,75 | 66,45 | 67,35 | -0,88% | 150,00 |
| 02.04.2026 | 67,80 | 68,05 | 66,40 | 67,95 | -3,41% | 23,00 |
| 01.04.2026 | 68,70 | 71,05 | 68,70 | 70,35 | 3,30% | - |
| 31.03.2026 | 66,75 | 68,80 | 66,75 | 68,10 | 0,22% | 40,00 |
| 30.03.2026 | 68,55 | 68,80 | 66,60 | 67,95 | -1,66% | 287,00 |
| 27.03.2026 | 71,90 | 72,15 | 68,90 | 69,10 | -3,76% | - |
| 26.03.2026 | 72,55 | 73,05 | 71,30 | 71,80 | -1,85% | - |
| 25.03.2026 | 73,35 | 74,90 | 72,95 | 73,15 | 0,90% | 363,00 |
| 24.03.2026 | 73,20 | 73,95 | 71,90 | 72,50 | -1,83% | - |
| 23.03.2026 | 70,15 | 74,85 | 68,50 | 73,85 | 4,60% | - |
| 20.03.2026 | 72,95 | 75,95 | 70,50 | 70,60 | -3,22% | - |
| 19.03.2026 | 76,95 | 77,10 | 72,10 | 72,95 | -6,11% | 85,00 |
| 18.03.2026 | 78,55 | 79,40 | 77,65 | 77,70 | -0,51% | - |
| 17.03.2026 | 79,95 | 79,95 | 76,60 | 78,10 | -2,31% | - |
| 16.03.2026 | 80,30 | 80,35 | 78,95 | 79,95 | 0,31% | - |
| 13.03.2026 | 81,40 | 81,80 | 78,40 | 79,70 | -2,09% | 1,00 |
| 12.03.2026 | 81,90 | 83,60 | 80,55 | 81,40 | -2,05% | - |
| 11.03.2026 | 81,05 | 83,25 | 80,15 | 83,10 | 2,66% | 5,00 |
| 10.03.2026 | 78,55 | 82,45 | 78,25 | 80,95 | 3,06% | - |
| 09.03.2026 | 79,70 | 79,70 | 76,25 | 78,55 | -3,80% | 229,00 |
| 06.03.2026 | 83,15 | 83,40 | 80,35 | 81,65 | -0,55% | 60,00 |
| 05.03.2026 | 83,95 | 84,65 | 80,75 | 82,10 | 1,42% | - |
| 04.03.2026 | 82,95 | 83,55 | 77,55 | 80,95 | 0,00% | - |
| 03.03.2026 | 79,35 | 81,05 | 74,80 | 80,95 | 2,08% | 32,00 |
| 02.03.2026 | 78,05 | 79,50 | 77,40 | 79,30 | 0,25% | 2,00 |
| 27.02.2026 | 80,55 | 81,80 | 78,90 | 79,10 | -1,68% | 950,00 |
| 26.02.2026 | 81,00 | 81,85 | 80,15 | 80,45 | -2,90% | 80,00 |
| 25.02.2026 | 83,35 | 83,35 | 82,30 | 82,85 | -0,48% | - |
| 24.02.2026 | 83,70 | 83,90 | 82,20 | 83,25 | -0,66% | - |
| 23.02.2026 | 83,65 | 85,60 | 83,55 | 83,80 | -0,59% | - |
| 20.02.2026 | 85,05 | 86,50 | 84,20 | 84,30 | -0,53% | 300,00 |
| 19.02.2026 | 87,55 | 87,65 | 83,85 | 84,75 | -3,42% | 50,00 |
| 18.02.2026 | 86,20 | 87,95 | 84,80 | 87,75 | 3,85% | 240,00 |
| 17.02.2026 | 85,45 | 85,50 | 83,65 | 84,50 | -1,40% | 250,00 |
| 16.02.2026 | 84,05 | 85,75 | 84,05 | 85,70 | 1,24% | 110,00 |
| 13.02.2026 | 82,40 | 84,70 | 82,15 | 84,65 | 1,20% | 51,00 |
| 12.02.2026 | 85,50 | 87,05 | 83,55 | 83,65 | -1,01% | 120,00 |
| 11.02.2026 | 84,95 | 85,50 | 82,65 | 84,50 | -0,53% | - |