71,700€
1,56%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 70,75 | 71,85 | 69,95 | 71,70 | 1,41% | - |
| 03.09.2026 | 68,45 | 71,25 | 68,30 | 70,70 | 3,29% | 105,00 |
| 02.09.2026 | 68,50 | 69,10 | 67,75 | 68,45 | -0,15% | - |
| 01.09.2026 | 70,35 | 70,35 | 68,40 | 68,55 | -2,21% | - |
| 31.08.2026 | 72,75 | 72,85 | 69,85 | 70,10 | -3,51% | 3.666,00 |
| 28.08.2026 | 73,10 | 73,90 | 71,85 | 72,65 | -0,62% | - |
| 27.08.2026 | 74,55 | 74,85 | 72,90 | 73,10 | -1,48% | - |
| 26.08.2026 | 71,90 | 75,55 | 71,90 | 74,20 | 3,13% | - |
| 25.08.2026 | 71,85 | 72,75 | 71,10 | 71,95 | 0,28% | - |
| 24.08.2026 | 71,05 | 73,10 | 70,95 | 71,75 | 0,84% | - |
| 21.08.2026 | 69,70 | 71,80 | 68,60 | 71,15 | 2,30% | - |
| 20.08.2026 | 72,15 | 72,85 | 68,55 | 69,55 | -3,74% | - |
| 19.08.2026 | 68,70 | 73,85 | 68,65 | 72,25 | 6,96% | - |
| 18.08.2026 | 67,90 | 68,55 | 67,30 | 67,55 | -0,88% | 405,00 |
| 17.08.2026 | 68,25 | 69,10 | 68,05 | 68,15 | 0,00% | 451,00 |
| 14.08.2026 | 67,75 | 69,55 | 67,15 | 68,15 | 0,52% | - |
| 13.08.2026 | 68,10 | 69,15 | 67,20 | 67,80 | -0,37% | - |
| 12.08.2026 | 65,65 | 68,20 | 65,65 | 68,05 | 3,73% | - |
| 11.08.2026 | 65,10 | 66,45 | 65,10 | 65,60 | 0,54% | - |
| 10.08.2026 | 66,95 | 66,95 | 65,15 | 65,25 | -2,39% | - |
| 07.08.2026 | 66,90 | 67,60 | 66,60 | 66,85 | -0,07% | - |
| 06.08.2026 | 68,00 | 68,15 | 66,80 | 66,90 | -1,55% | 477,00 |
| 05.08.2026 | 69,45 | 70,05 | 67,85 | 67,95 | -1,95% | 144,00 |
| 04.08.2026 | 67,35 | 69,85 | 67,35 | 69,30 | 2,90% | - |
| 03.08.2026 | 68,30 | 69,35 | 67,05 | 67,35 | -1,39% | 2.300,00 |
| 31.07.2026 | 69,60 | 71,60 | 67,45 | 68,30 | -1,59% | - |
| 30.07.2026 | 65,30 | 70,00 | 64,70 | 69,40 | 6,77% | 6.109,00 |
| 29.07.2026 | 68,20 | 68,35 | 63,50 | 65,00 | -4,83% | 3.452,00 |
| 28.07.2026 | 68,55 | 68,80 | 67,65 | 68,30 | -0,73% | - |
| 27.07.2026 | 70,50 | 70,90 | 68,30 | 68,80 | -1,36% | - |
| 24.07.2026 | 70,00 | 70,50 | 68,60 | 69,75 | -0,50% | - |
| 23.07.2026 | 72,00 | 72,50 | 69,90 | 70,10 | -3,04% | - |
| 22.07.2026 | 72,05 | 73,10 | 71,70 | 72,30 | 0,21% | - |
| 21.07.2026 | 71,60 | 72,50 | 70,45 | 72,15 | 1,48% | - |
| 20.07.2026 | 72,80 | 72,95 | 71,05 | 71,10 | -2,47% | - |
| 17.07.2026 | 72,75 | 73,90 | 72,25 | 72,90 | -0,75% | - |
| 16.07.2026 | 73,90 | 74,90 | 72,30 | 73,45 | -0,47% | - |
| 15.07.2026 | 71,80 | 73,90 | 71,25 | 73,80 | 3,36% | - |
| 14.07.2026 | 70,40 | 71,90 | 69,20 | 71,40 | 1,56% | 22.000,00 |
| 13.07.2026 | 71,95 | 72,35 | 69,40 | 70,30 | -3,37% | - |
| 10.07.2026 | 74,60 | 74,80 | 71,00 | 72,75 | -2,55% | 800,00 |
| 09.07.2026 | 77,75 | 82,15 | 73,80 | 74,65 | -3,62% | 8.300,00 |
| 08.07.2026 | 78,80 | 78,95 | 76,25 | 77,45 | -2,27% | 328,00 |
| 07.07.2026 | 81,10 | 81,30 | 79,00 | 79,25 | -2,70% | - |
| 06.07.2026 | 81,10 | 82,30 | 80,35 | 81,45 | 0,37% | 740,00 |
| 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 |