84,950€
-4,55%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 89,10 | 89,10 | 82,75 | 84,95 | -4,71% | - |
| 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% | - |
| 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% | - |