71,300€
1,57%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.07.2025 | 57,95 | 59,20 | 57,65 | 59,10 | 2,43% | 300,00 |
| 04.07.2025 | 58,15 | 58,25 | 57,55 | 57,70 | -1,20% | - |
| 03.07.2025 | 57,80 | 58,75 | 57,20 | 58,40 | 1,74% | - |
| 02.07.2025 | 58,45 | 58,45 | 57,05 | 57,40 | -1,20% | - |
| 01.07.2025 | 59,95 | 60,05 | 57,75 | 58,10 | -3,01% | - |
| 30.06.2025 | 60,35 | 60,55 | 58,50 | 59,90 | 1,53% | 116,00 |
| 27.06.2025 | 58,05 | 59,40 | 57,85 | 59,00 | 1,72% | - |
| 26.06.2025 | 58,05 | 58,10 | 57,00 | 58,00 | -0,17% | 169,00 |
| 25.06.2025 | 57,45 | 58,45 | 57,25 | 58,10 | 1,13% | - |
| 24.06.2025 | 58,85 | 58,95 | 56,55 | 57,45 | -1,29% | - |
| 23.06.2025 | 56,65 | 58,20 | 56,40 | 58,20 | 2,11% | - |
| 20.06.2025 | 57,05 | 57,30 | 56,05 | 57,00 | 0,53% | - |
| 19.06.2025 | 57,65 | 57,80 | 56,40 | 56,70 | -2,24% | - |
| 18.06.2025 | 58,00 | 60,30 | 55,90 | 58,00 | 4,13% | 50,00 |
| 17.06.2025 | 55,25 | 56,30 | 55,25 | 55,70 | 0,54% | 25,00 |
| 16.06.2025 | 54,55 | 56,20 | 54,55 | 55,40 | 1,65% | - |
| 13.06.2025 | 55,80 | 56,15 | 54,30 | 54,50 | -2,94% | - |
| 12.06.2025 | 56,45 | 56,55 | 55,10 | 56,15 | -0,80% | - |
| 11.06.2025 | 55,85 | 57,05 | 55,20 | 56,60 | 1,25% | 2.400,00 |
| 10.06.2025 | 57,65 | 57,70 | 55,15 | 55,90 | -1,24% | 1.124,00 |
| 09.06.2025 | 57,05 | 58,30 | 56,05 | 56,60 | 0,53% | - |
| 06.06.2025 | 55,25 | 56,70 | 55,25 | 56,30 | 2,09% | - |
| 05.06.2025 | 56,45 | 56,90 | 55,00 | 55,15 | -2,39% | - |
| 04.06.2025 | 55,25 | 56,70 | 54,65 | 56,50 | 2,54% | - |
| 03.06.2025 | 52,05 | 56,15 | 51,95 | 55,10 | 5,56% | - |
| 02.06.2025 | 53,80 | 53,90 | 51,45 | 52,20 | -1,79% | - |
| 30.05.2025 | 52,90 | 53,40 | 51,35 | 53,15 | 0,00% | - |
| 29.05.2025 | 53,55 | 53,65 | 52,95 | 53,15 | 0,00% | - |
| 28.05.2025 | 53,70 | 53,90 | 52,80 | 53,15 | -1,67% | - |
| 27.05.2025 | 53,25 | 54,05 | 53,00 | 54,05 | 1,41% | - |
| 26.05.2025 | 54,30 | 54,85 | 53,05 | 53,30 | -0,65% | - |
| 23.05.2025 | 52,75 | 54,15 | 52,65 | 53,65 | 1,51% | - |
| 22.05.2025 | 52,45 | 53,25 | 52,35 | 52,85 | 0,96% | 700,00 |
| 21.05.2025 | 53,15 | 54,40 | 52,25 | 52,35 | -1,41% | - |
| 20.05.2025 | 51,45 | 53,15 | 50,95 | 53,10 | 2,71% | - |
| 19.05.2025 | 50,55 | 52,10 | 50,35 | 51,70 | 2,07% | - |
| 16.05.2025 | 51,05 | 51,20 | 50,18 | 50,65 | -0,69% | - |
| 15.05.2025 | 50,55 | 51,40 | 50,40 | 51,00 | 0,79% | - |