67,600€
2,42%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 65,05 | 67,20 | 64,55 | 66,00 | 2,96% | 800,00 |
| 21.11.2025 | 64,90 | 65,30 | 63,95 | 64,10 | -2,14% | - |
| 20.11.2025 | 66,00 | 66,10 | 64,60 | 65,50 | 1,24% | - |
| 19.11.2025 | 65,35 | 65,70 | 64,60 | 64,70 | -0,61% | - |
| 18.11.2025 | 64,15 | 66,10 | 63,95 | 65,10 | 0,93% | 100,00 |
| 17.11.2025 | 66,50 | 67,70 | 64,50 | 64,50 | -2,86% | 1.000,00 |
| 14.11.2025 | 66,75 | 67,15 | 66,00 | 66,40 | -0,90% | - |
| 13.11.2025 | 67,30 | 68,20 | 66,40 | 67,00 | 0,30% | - |
| 12.11.2025 | 67,05 | 67,75 | 66,30 | 66,80 | 0,45% | - |
| 11.11.2025 | 66,90 | 67,30 | 66,40 | 66,50 | -0,15% | - |
| 10.11.2025 | 65,00 | 67,25 | 64,85 | 66,60 | 3,74% | - |
| 07.11.2025 | 65,10 | 65,80 | 64,20 | 64,20 | -0,47% | - |
| 06.11.2025 | 66,20 | 66,55 | 64,50 | 64,50 | -2,12% | - |
| 05.11.2025 | 66,40 | 66,65 | 65,90 | 65,90 | -0,45% | - |
| 04.11.2025 | 67,30 | 67,40 | 66,20 | 66,20 | -1,34% | - |
| 03.11.2025 | 69,20 | 69,20 | 67,10 | 67,10 | -1,90% | - |
| 31.10.2025 | 69,90 | 70,00 | 68,40 | 68,40 | -0,58% | 300,00 |
| 30.10.2025 | 71,05 | 71,15 | 68,80 | 68,80 | -0,29% | - |
| 29.10.2025 | 72,45 | 72,45 | 69,00 | 69,00 | -3,09% | - |
| 28.10.2025 | 74,30 | 74,30 | 71,20 | 71,20 | -2,06% | 250,00 |
| 27.10.2025 | 73,00 | 74,60 | 72,05 | 72,70 | 0,69% | - |
| 24.10.2025 | 71,60 | 72,80 | 70,50 | 72,20 | 2,85% | - |
| 23.10.2025 | 69,85 | 71,45 | 69,80 | 70,20 | 0,57% | - |
| 22.10.2025 | 69,45 | 70,90 | 69,45 | 69,80 | 0,72% | - |
| 21.10.2025 | 70,90 | 71,70 | 69,30 | 69,30 | -1,00% | - |
| 20.10.2025 | 70,95 | 71,20 | 69,80 | 70,00 | -0,71% | - |
| 17.10.2025 | 70,00 | 70,95 | 69,30 | 70,50 | 0,00% | 525,00 |
| 16.10.2025 | 72,20 | 72,50 | 70,00 | 70,50 | -3,82% | - |
| 15.10.2025 | 74,10 | 74,20 | 71,55 | 73,30 | -0,14% | - |
| 14.10.2025 | 72,50 | 74,05 | 71,70 | 73,40 | 1,24% | - |
| 13.10.2025 | 72,15 | 73,05 | 71,50 | 72,50 | 1,54% | - |
| 10.10.2025 | 73,70 | 73,70 | 71,05 | 71,40 | -2,46% | - |
| 09.10.2025 | 73,35 | 75,15 | 72,45 | 73,20 | 1,10% | - |
| 08.10.2025 | 74,30 | 74,50 | 72,40 | 72,40 | -0,82% | - |
| 07.10.2025 | 71,40 | 74,30 | 71,05 | 73,00 | 4,43% | - |
| 06.10.2025 | 70,10 | 71,65 | 69,05 | 69,90 | 0,43% | - |
| 03.10.2025 | 71,50 | 71,50 | 69,55 | 69,60 | -1,97% | - |
| 02.10.2025 | 71,40 | 71,45 | 69,90 | 71,00 | 0,28% | - |
| 01.10.2025 | 71,05 | 71,20 | 69,55 | 70,80 | 0,85% | - |
| 30.09.2025 | 70,00 | 71,35 | 70,00 | 70,20 | 1,59% | - |
| 29.09.2025 | 71,00 | 71,60 | 69,10 | 69,10 | -1,99% | - |
| 26.09.2025 | 70,75 | 71,40 | 70,50 | 70,50 | -0,42% | - |
| 25.09.2025 | 71,75 | 72,10 | 69,95 | 70,80 | 0,28% | - |
| 24.09.2025 | 71,80 | 72,65 | 70,60 | 70,60 | -0,84% | 400,00 |
| 23.09.2025 | 69,25 | 72,50 | 69,15 | 71,20 | 3,34% | - |
| 22.09.2025 | 70,75 | 71,10 | 68,20 | 68,90 | -3,37% | - |
| 19.09.2025 | 72,20 | 72,90 | 70,75 | 71,30 | -0,97% | - |
| 18.09.2025 | 71,15 | 73,20 | 71,15 | 72,00 | 0,98% | - |
| 17.09.2025 | 71,00 | 72,65 | 71,00 | 71,30 | -1,93% | - |
| 16.09.2025 | 73,30 | 73,35 | 69,55 | 72,70 | 0,00% | - |
| 15.09.2025 | 71,70 | 73,55 | 71,35 | 72,70 | 3,27% | - |
| 12.09.2025 | 71,35 | 72,00 | 70,30 | 70,40 | -0,28% | - |
| 11.09.2025 | 69,60 | 71,30 | 69,15 | 70,60 | 2,47% | - |
| 10.09.2025 | 69,45 | 70,05 | 68,90 | 68,90 | 0,44% | - |
| 09.09.2025 | 69,95 | 70,30 | 68,60 | 68,60 | -1,37% | - |
| 08.09.2025 | 68,90 | 69,85 | 68,70 | 69,55 | 1,83% | - |
| 05.09.2025 | 69,00 | 69,45 | 68,05 | 68,30 | -0,80% | 88,00 |
| 04.09.2025 | 67,05 | 68,85 | 66,95 | 68,85 | 3,53% | - |
| 03.09.2025 | 66,80 | 67,60 | 66,30 | 66,50 | 0,15% | - |
| 02.09.2025 | 67,30 | 68,40 | 65,90 | 66,40 | -0,90% | - |
| 01.09.2025 | 68,30 | 69,50 | 66,85 | 67,00 | -0,74% | 200,00 |
| 29.08.2025 | 67,40 | 68,60 | 67,20 | 67,50 | 1,35% | - |
| 28.08.2025 | 67,05 | 67,60 | 65,85 | 66,60 | 1,06% | - |
| 27.08.2025 | 66,75 | 67,15 | 65,25 | 65,90 | -0,60% | - |
| 26.08.2025 | 70,65 | 70,65 | 66,30 | 66,30 | -6,36% | - |
| 25.08.2025 | 69,65 | 72,70 | 69,35 | 70,80 | 2,39% | - |
| 22.08.2025 | 65,45 | 69,20 | 65,45 | 69,15 | 5,49% | 1.500,00 |
| 21.08.2025 | 64,75 | 66,30 | 63,80 | 65,55 | 1,16% | - |
| 20.08.2025 | 61,85 | 65,70 | 61,85 | 64,80 | 4,52% | - |
| 19.08.2025 | 61,55 | 66,00 | 60,25 | 62,00 | 0,81% | - |
| 18.08.2025 | 61,55 | 61,90 | 61,15 | 61,50 | 0,00% | - |
| 15.08.2025 | 63,00 | 63,20 | 61,45 | 61,50 | -2,30% | - |
| 14.08.2025 | 63,10 | 63,50 | 62,10 | 62,95 | -0,71% | - |
| 13.08.2025 | 63,55 | 64,40 | 62,90 | 63,40 | -0,16% | - |
| 12.08.2025 | 63,45 | 63,50 | 62,70 | 63,50 | 0,40% | - |
| 11.08.2025 | 62,45 | 63,25 | 61,95 | 63,25 | 1,52% | - |
| 08.08.2025 | 62,15 | 62,85 | 61,80 | 62,30 | 0,16% | 40,00 |
| 07.08.2025 | 61,95 | 62,80 | 60,40 | 62,20 | 1,14% | - |
| 06.08.2025 | 61,65 | 62,10 | 60,80 | 61,50 | 0,16% | - |
| 05.08.2025 | 58,65 | 61,50 | 58,65 | 61,40 | 4,87% | - |
| 04.08.2025 | 58,10 | 59,10 | 56,90 | 58,55 | 0,52% | - |
| 01.08.2025 | 58,55 | 58,65 | 57,55 | 58,25 | -1,44% | 101,00 |
| 31.07.2025 | 59,05 | 59,95 | 58,85 | 59,10 | 0,17% | - |
| 30.07.2025 | 57,35 | 60,00 | 57,35 | 59,00 | 2,79% | - |
| 29.07.2025 | 56,75 | 57,60 | 56,75 | 57,40 | 0,70% | - |
| 28.07.2025 | 57,65 | 58,25 | 56,70 | 57,00 | -0,52% | - |
| 25.07.2025 | 57,25 | 57,70 | 56,65 | 57,30 | -0,35% | - |
| 24.07.2025 | 58,85 | 59,05 | 57,40 | 57,50 | -2,29% | - |
| 23.07.2025 | 56,95 | 59,50 | 56,60 | 58,85 | 4,16% | - |
| 22.07.2025 | 56,95 | 57,40 | 56,10 | 56,50 | -1,05% | - |
| 21.07.2025 | 56,95 | 57,85 | 56,90 | 57,10 | 0,35% | - |
| 18.07.2025 | 56,25 | 57,30 | 56,00 | 56,90 | 1,43% | - |
| 17.07.2025 | 56,15 | 57,15 | 55,75 | 56,10 | 0,00% | - |
| 16.07.2025 | 57,00 | 57,35 | 54,50 | 56,10 | -2,52% | - |
| 15.07.2025 | 61,40 | 61,55 | 57,45 | 57,55 | -4,72% | - |
| 14.07.2025 | 60,90 | 60,90 | 59,90 | 60,40 | -0,49% | 90,00 |
| 11.07.2025 | 60,85 | 61,15 | 60,15 | 60,70 | -0,49% | - |
| 10.07.2025 | 61,25 | 61,80 | 60,85 | 61,00 | -0,65% | 27,00 |
| 09.07.2025 | 60,25 | 61,40 | 60,10 | 61,40 | 1,66% | - |
| 08.07.2025 | 59,25 | 60,40 | 58,85 | 60,40 | 2,20% | - |