82,050€
1,30%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 81,10 | 81,75 | 80,35 | 81,70 | 0,68% | - |
| 03.07.2026 | 78,40 | 81,25 | 78,25 | 81,15 | 4,04% | - |
| 02.07.2026 | 76,60 | 78,40 | 76,40 | 78,00 | 1,63% | 270,00 |
| 01.07.2026 | 77,40 | 78,30 | 76,35 | 76,75 | -1,03% | 5.250,00 |
| 30.06.2026 | 77,80 | 78,65 | 76,95 | 77,55 | -0,26% | - |
| 29.06.2026 | 78,80 | 79,35 | 76,40 | 77,75 | 1,17% | - |
| 26.06.2026 | 78,10 | 78,75 | 76,35 | 76,85 | -4,06% | 3.800,00 |
| 25.06.2026 | 78,20 | 81,30 | 76,75 | 80,10 | 2,96% | 490,00 |
| 24.06.2026 | 80,95 | 81,05 | 76,00 | 77,80 | -3,77% | - |
| 23.06.2026 | 82,70 | 83,00 | 80,40 | 80,85 | -1,82% | 4.600,00 |
| 22.06.2026 | 82,30 | 82,60 | 81,10 | 82,35 | 0,61% | 451,00 |
| 19.06.2026 | 83,30 | 83,90 | 81,80 | 81,85 | -1,74% | 3.468,00 |
| 18.06.2026 | 80,60 | 83,80 | 80,50 | 83,30 | 3,80% | 2.103,00 |
| 17.06.2026 | 79,05 | 81,00 | 78,95 | 80,25 | 1,84% | - |
| 16.06.2026 | 77,40 | 79,65 | 77,30 | 78,80 | 1,94% | - |
| 15.06.2026 | 75,20 | 77,90 | 75,10 | 77,30 | 4,32% | - |
| 12.06.2026 | 71,50 | 75,15 | 71,40 | 74,10 | 3,28% | - |
| 11.06.2026 | 67,25 | 71,80 | 67,15 | 71,75 | 7,09% | 9.900,00 |
| 10.06.2026 | 67,95 | 69,25 | 66,90 | 67,00 | -1,76% | - |
| 09.06.2026 | 67,80 | 68,95 | 66,65 | 68,20 | 0,59% | - |
| 08.06.2026 | 70,60 | 70,70 | 67,50 | 67,80 | -4,71% | - |
| 05.06.2026 | 69,80 | 71,75 | 69,65 | 71,15 | 1,35% | - |
| 04.06.2026 | 72,40 | 72,60 | 69,60 | 70,20 | -2,70% | 2.580,00 |
| 03.06.2026 | 67,35 | 72,50 | 67,25 | 72,15 | 6,89% | 4.670,00 |
| 02.06.2026 | 66,45 | 69,80 | 66,45 | 67,50 | 1,58% | - |
| 01.06.2026 | 67,10 | 67,95 | 65,75 | 66,45 | -1,19% | - |
| 29.05.2026 | 66,05 | 69,20 | 65,95 | 67,25 | 1,97% | - |
| 28.05.2026 | 67,50 | 67,80 | 65,90 | 65,95 | -2,87% | - |
| 27.05.2026 | 67,20 | 68,85 | 66,85 | 67,90 | 1,04% | - |
| 26.05.2026 | 65,30 | 67,65 | 65,20 | 67,20 | 2,52% | - |
| 25.05.2026 | 65,55 | 66,05 | 65,35 | 65,55 | 1,55% | 1.275,00 |
| 22.05.2026 | 65,05 | 65,55 | 63,40 | 64,55 | -0,77% | - |
| 21.05.2026 | 64,85 | 66,20 | 64,40 | 65,05 | -0,08% | - |
| 20.05.2026 | 64,15 | 65,25 | 64,15 | 65,10 | 1,32% | - |
| 19.05.2026 | 65,70 | 67,35 | 64,25 | 64,25 | -2,43% | - |
| 18.05.2026 | 67,35 | 67,75 | 65,45 | 65,85 | -3,02% | 2.800,00 |
| 15.05.2026 | 68,05 | 69,00 | 67,70 | 67,90 | -1,52% | - |
| 14.05.2026 | 68,65 | 69,25 | 68,55 | 68,95 | 0,58% | - |
| 13.05.2026 | 69,95 | 70,00 | 68,10 | 68,55 | -1,58% | 130,00 |
| 12.05.2026 | 70,05 | 70,25 | 69,25 | 69,65 | -1,14% | 4.600,00 |
| 11.05.2026 | 70,20 | 70,85 | 69,75 | 70,45 | 0,21% | - |
| 08.05.2026 | 71,15 | 72,00 | 70,00 | 70,30 | -1,06% | - |
| 07.05.2026 | 71,15 | 72,55 | 70,90 | 71,05 | 0,00% | - |
| 06.05.2026 | 68,60 | 71,50 | 68,40 | 71,05 | 4,56% | - |
| 05.05.2026 | 66,50 | 68,00 | 65,85 | 67,95 | 2,49% | - |
| 04.05.2026 | 66,25 | 68,15 | 66,05 | 66,30 | -1,27% | 4.861,00 |
| 30.04.2026 | 65,75 | 68,10 | 65,55 | 67,15 | 1,36% | - |
| 29.04.2026 | 67,70 | 67,85 | 66,05 | 66,25 | -2,00% | - |
| 28.04.2026 | 68,35 | 68,80 | 67,20 | 67,60 | -1,39% | - |
| 27.04.2026 | 69,45 | 69,95 | 68,35 | 68,55 | -1,58% | - |
| 24.04.2026 | 70,50 | 71,00 | 69,25 | 69,65 | -1,00% | 4.480,00 |
| 23.04.2026 | 70,60 | 71,00 | 69,45 | 70,35 | -1,19% | 1.892,00 |
| 22.04.2026 | 72,30 | 73,30 | 70,70 | 71,20 | -0,56% | - |
| 21.04.2026 | 72,55 | 73,35 | 71,50 | 71,60 | -1,10% | - |
| 20.04.2026 | 71,35 | 72,45 | 70,85 | 72,40 | 0,14% | 2.420,00 |
| 17.04.2026 | 70,45 | 72,70 | 69,80 | 72,30 | 2,70% | 1.400,00 |
| 16.04.2026 | 72,20 | 72,40 | 70,20 | 70,40 | -1,95% | 3.225,00 |
| 15.04.2026 | 73,10 | 74,75 | 71,65 | 71,80 | -2,05% | - |
| 14.04.2026 | 72,70 | 73,50 | 72,20 | 73,30 | 0,76% | 3.150,00 |
| 13.04.2026 | 71,20 | 72,85 | 70,25 | 72,75 | 1,61% | - |
| 10.04.2026 | 71,10 | 72,70 | 70,55 | 71,60 | 0,85% | 1.017,00 |
| 09.04.2026 | 71,30 | 71,75 | 69,80 | 71,00 | -0,77% | 5.600,00 |
| 08.04.2026 | 70,85 | 73,05 | 70,55 | 71,55 | 5,45% | 5.000,00 |
| 07.04.2026 | 67,85 | 68,75 | 66,40 | 67,85 | -0,15% | 8.322,00 |
| 02.04.2026 | 67,80 | 68,10 | 66,40 | 67,95 | -3,89% | 2.400,00 |
| 01.04.2026 | 68,90 | 71,05 | 68,80 | 70,70 | 2,84% | 1.785,00 |
| 31.03.2026 | 67,15 | 68,85 | 66,85 | 68,75 | 3,31% | 1.650,00 |
| 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% | - |