67,500€
1,50%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 67,15 | 67,25 | 66,95 | 67,05 | 0,75% | - |
| 30.03.2026 | 67,45 | 68,80 | 66,30 | 66,55 | -2,85% | 2.900,00 |
| 27.03.2026 | 71,85 | 71,95 | 68,50 | 68,50 | -4,46% | - |
| 26.03.2026 | 72,70 | 72,95 | 71,30 | 71,70 | -1,92% | - |
| 25.03.2026 | 73,10 | 74,70 | 72,85 | 73,10 | -0,20% | - |
| 24.03.2026 | 73,35 | 73,95 | 71,90 | 73,25 | -0,81% | - |
| 23.03.2026 | 69,75 | 74,85 | 68,35 | 73,85 | 4,09% | 1.899,00 |
| 20.03.2026 | 73,60 | 75,90 | 70,45 | 70,95 | -2,81% | 5.000,00 |
| 19.03.2026 | 76,90 | 77,10 | 72,10 | 73,00 | -5,01% | 2.100,00 |
| 18.03.2026 | 78,90 | 79,35 | 76,70 | 76,85 | -1,60% | - |
| 17.03.2026 | 79,30 | 79,50 | 76,60 | 78,10 | -2,25% | - |
| 16.03.2026 | 80,30 | 80,40 | 79,00 | 79,90 | 0,50% | - |
| 13.03.2026 | 81,30 | 81,40 | 78,40 | 79,50 | -2,27% | - |
| 12.03.2026 | 82,25 | 83,50 | 80,60 | 81,35 | -1,99% | 11.750,00 |
| 11.03.2026 | 81,00 | 83,25 | 80,15 | 83,00 | 2,66% | - |
| 10.03.2026 | 78,55 | 82,40 | 78,35 | 80,85 | 2,80% | 2.295,00 |
| 09.03.2026 | 79,30 | 79,60 | 76,25 | 78,65 | -3,56% | - |
| 06.03.2026 | 83,05 | 83,45 | 80,45 | 81,55 | -1,39% | - |
| 05.03.2026 | 84,15 | 84,65 | 80,75 | 82,70 | -2,30% | 1.110,00 |
| 04.03.2026 | 83,35 | 85,10 | 77,50 | 84,65 | 2,05% | 630,00 |
| 03.03.2026 | 78,40 | 88,25 | 74,80 | 82,95 | 4,60% | 1.435,00 |
| 02.03.2026 | 77,70 | 79,90 | 77,40 | 79,30 | 0,25% | 6.432,00 |
| 27.02.2026 | 80,60 | 81,80 | 78,80 | 79,10 | -1,80% | - |
| 26.02.2026 | 81,10 | 81,85 | 80,20 | 80,55 | -1,17% | - |
| 25.02.2026 | 83,25 | 83,35 | 81,25 | 81,50 | -2,04% | - |
| 24.02.2026 | 83,70 | 83,80 | 82,20 | 83,20 | -0,54% | - |
| 23.02.2026 | 83,85 | 85,60 | 83,45 | 83,65 | -1,06% | 1.500,00 |
| 20.02.2026 | 85,90 | 86,50 | 84,30 | 84,55 | -0,65% | 1.350,00 |
| 19.02.2026 | 87,65 | 87,75 | 83,90 | 85,10 | -2,85% | 480,00 |
| 18.02.2026 | 86,55 | 87,95 | 84,95 | 87,60 | 1,39% | - |
| 17.02.2026 | 85,50 | 86,75 | 83,65 | 86,40 | 0,82% | 1.296,00 |
| 16.02.2026 | 84,10 | 85,75 | 84,10 | 85,70 | 1,72% | 288,00 |
| 13.02.2026 | 82,50 | 84,75 | 82,15 | 84,25 | 2,62% | - |
| 12.02.2026 | 85,40 | 87,00 | 82,00 | 82,10 | -3,81% | - |
| 11.02.2026 | 84,90 | 85,85 | 82,65 | 85,35 | 0,77% | - |
| 10.02.2026 | 84,60 | 85,00 | 82,95 | 84,70 | 1,26% | 7.480,00 |
| 09.02.2026 | 81,50 | 85,05 | 81,30 | 83,65 | 3,02% | - |
| 06.02.2026 | 77,15 | 81,35 | 76,95 | 81,20 | 5,39% | - |
| 05.02.2026 | 76,90 | 78,75 | 76,65 | 77,05 | 0,52% | - |
| 04.02.2026 | 78,00 | 78,20 | 76,15 | 76,65 | -1,48% | - |
| 03.02.2026 | 79,85 | 80,90 | 77,35 | 77,80 | -2,38% | 13.000,00 |
| 02.02.2026 | 80,20 | 80,40 | 78,75 | 79,70 | -1,30% | - |
| 30.01.2026 | 78,80 | 82,65 | 78,70 | 80,75 | 2,09% | - |
| 29.01.2026 | 80,20 | 80,45 | 78,20 | 79,10 | -1,00% | 1.100,00 |
| 28.01.2026 | 81,35 | 81,45 | 79,65 | 79,90 | -1,66% | - |
| 27.01.2026 | 80,35 | 81,70 | 80,00 | 81,25 | 1,50% | 1.152,00 |
| 26.01.2026 | 80,60 | 80,85 | 79,20 | 80,05 | -0,44% | 384,00 |
| 23.01.2026 | 80,35 | 80,75 | 79,50 | 80,40 | -0,19% | - |
| 22.01.2026 | 78,40 | 80,85 | 78,10 | 80,55 | 2,81% | - |
| 21.01.2026 | 79,00 | 79,20 | 76,90 | 78,35 | -0,57% | - |
| 20.01.2026 | 78,70 | 79,40 | 77,50 | 78,80 | -0,19% | 3.500,00 |
| 19.01.2026 | 79,40 | 80,30 | 78,10 | 78,95 | -2,05% | 1.480,00 |
| 16.01.2026 | 80,50 | 81,40 | 79,55 | 80,60 | 0,31% | - |
| 15.01.2026 | 84,50 | 85,40 | 79,50 | 80,35 | -3,19% | - |
| 14.01.2026 | 81,95 | 83,30 | 81,95 | 83,00 | 1,47% | - |
| 13.01.2026 | 85,20 | 85,45 | 81,45 | 81,80 | -3,82% | - |
| 12.01.2026 | 85,35 | 86,35 | 83,45 | 85,05 | -0,06% | 1.320,00 |
| 09.01.2026 | 89,10 | 89,10 | 82,75 | 85,10 | -4,54% | - |
| 08.01.2026 | 84,70 | 89,40 | 83,65 | 89,15 | 6,77% | 600,00 |
| 07.01.2026 | 84,00 | 84,80 | 83,35 | 83,50 | -0,48% | - |
| 06.01.2026 | 85,90 | 85,90 | 83,25 | 83,90 | -1,87% | 3.870,00 |
| 05.01.2026 | 83,20 | 85,70 | 82,80 | 85,50 | 3,45% | 2.060,00 |
| 02.01.2026 | 81,90 | 82,85 | 80,95 | 82,65 | 2,93% | 2.210,00 |
| 30.12.2025 | 80,70 | 82,10 | 80,30 | 80,30 | 0,50% | - |
| 29.12.2025 | 81,10 | 81,35 | 79,90 | 79,90 | -1,60% | - |
| 23.12.2025 | 81,10 | 81,25 | 79,60 | 81,20 | 0,37% | - |
| 22.12.2025 | 80,30 | 80,95 | 78,55 | 80,90 | 1,51% | - |
| 19.12.2025 | 77,70 | 80,25 | 77,60 | 79,70 | 2,44% | 200,00 |
| 18.12.2025 | 75,20 | 78,05 | 75,20 | 77,80 | 4,43% | - |
| 17.12.2025 | 76,00 | 76,50 | 74,50 | 74,50 | -1,78% | - |
| 16.12.2025 | 76,85 | 76,85 | 74,30 | 75,85 | -0,78% | - |
| 15.12.2025 | 75,70 | 76,55 | 74,40 | 76,45 | 1,46% | - |
| 12.12.2025 | 73,80 | 77,35 | 73,15 | 75,35 | 2,17% | - |
| 11.12.2025 | 72,80 | 73,80 | 72,70 | 73,75 | 1,17% | - |
| 10.12.2025 | 73,50 | 74,35 | 72,60 | 72,90 | -0,41% | - |
| 09.12.2025 | 73,80 | 75,40 | 72,95 | 73,20 | 0,14% | - |
| 08.12.2025 | 72,70 | 74,05 | 72,70 | 73,10 | 1,11% | - |
| 05.12.2025 | 72,70 | 73,75 | 72,30 | 72,30 | 0,84% | - |
| 04.12.2025 | 74,25 | 74,30 | 71,70 | 71,70 | -2,32% | 416,00 |
| 03.12.2025 | 73,25 | 74,60 | 71,50 | 73,40 | 2,23% | - |
| 02.12.2025 | 71,80 | 72,30 | 70,90 | 71,80 | 0,84% | - |
| 01.12.2025 | 73,30 | 73,30 | 70,10 | 71,20 | -2,20% | 200,00 |
| 28.11.2025 | 71,70 | 73,35 | 70,95 | 72,80 | 1,11% | 100,00 |
| 27.11.2025 | 72,35 | 72,35 | 71,00 | 72,00 | 2,13% | 557,00 |
| 26.11.2025 | 69,90 | 73,20 | 68,95 | 70,50 | 2,92% | - |
| 25.11.2025 | 66,50 | 69,70 | 65,90 | 68,50 | 3,79% | - |
| 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% | - |