70,300€
-1,40%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 70,95 | 71,05 | 69,55 | 70,45 | -1,19% | - |
| 30.09.2025 | 70,20 | 71,30 | 70,20 | 71,30 | 2,00% | 212,00 |
| 29.09.2025 | 71,40 | 71,40 | 69,90 | 69,90 | -1,41% | 457,00 |
| 26.09.2025 | 70,90 | 70,90 | 70,90 | 70,90 | 0,57% | 3,00 |
| 25.09.2025 | 71,70 | 71,70 | 70,40 | 70,50 | -1,54% | 120,00 |
| 24.09.2025 | 72,20 | 72,50 | 71,60 | 71,60 | -0,42% | 1.096,00 |
| 23.09.2025 | 69,10 | 72,00 | 69,10 | 71,90 | 5,43% | 933,00 |
| 22.09.2025 | 70,90 | 70,90 | 68,20 | 68,20 | -3,94% | 829,00 |
| 19.09.2025 | 70,90 | 72,30 | 70,90 | 71,00 | -2,87% | 232,00 |
| 18.09.2025 | 71,90 | 73,30 | 71,90 | 73,10 | 3,54% | 211,00 |
| 17.09.2025 | 71,40 | 72,80 | 70,60 | 70,60 | -0,56% | 311,00 |
| 16.09.2025 | 72,60 | 72,60 | 69,60 | 71,00 | -2,07% | 775,00 |
| 15.09.2025 | 71,70 | 73,30 | 71,70 | 72,50 | 1,97% | 812,00 |
| 12.09.2025 | 70,50 | 71,90 | 70,50 | 71,10 | -0,42% | 91,00 |
| 11.09.2025 | 71,20 | 71,40 | 71,10 | 71,40 | 3,03% | 327,00 |
| 10.09.2025 | 69,30 | 69,30 | 69,30 | 69,30 | 0,14% | 75,00 |
| 09.09.2025 | 70,00 | 70,00 | 69,20 | 69,20 | -0,29% | 176,00 |
| 08.09.2025 | 69,00 | 69,90 | 68,90 | 69,40 | 1,46% | 549,00 |
| 05.09.2025 | 69,60 | 69,60 | 68,40 | 68,40 | 1,63% | 134,00 |
| 04.09.2025 | 67,00 | 67,30 | 67,00 | 67,30 | 1,05% | 17,00 |
| 03.09.2025 | 66,90 | 66,90 | 66,60 | 66,60 | 0,15% | 701,00 |
| 02.09.2025 | 67,50 | 67,50 | 66,30 | 66,50 | -1,92% | 751,00 |
| 01.09.2025 | 68,20 | 69,30 | 67,80 | 67,80 | -0,44% | 222,00 |
| 29.08.2025 | 67,50 | 68,70 | 67,50 | 68,10 | 1,19% | 928,00 |
| 28.08.2025 | 67,30 | 67,30 | 67,30 | 67,30 | 0,15% | 37,00 |
| 27.08.2025 | 66,60 | 67,20 | 65,60 | 67,20 | 0,75% | 1.123,00 |
| 26.08.2025 | 68,50 | 68,50 | 66,50 | 66,70 | -6,58% | 935,00 |
| 25.08.2025 | 69,20 | 72,70 | 69,20 | 71,40 | 3,78% | 2.436,00 |
| 22.08.2025 | 65,40 | 68,90 | 65,40 | 68,80 | 5,20% | 724,00 |
| 21.08.2025 | 66,00 | 66,00 | 65,00 | 65,40 | 1,08% | 15,00 |
| 20.08.2025 | 62,20 | 64,80 | 61,70 | 64,70 | 3,85% | 400,00 |
| 19.08.2025 | 61,60 | 65,90 | 60,80 | 62,30 | 1,30% | 1.434,00 |
| 18.08.2025 | 61,50 | 61,60 | 61,30 | 61,50 | -0,65% | 81,00 |
| 15.08.2025 | 62,40 | 62,40 | 61,80 | 61,90 | -0,80% | 248,00 |
| 14.08.2025 | 63,10 | 63,30 | 62,40 | 62,40 | -1,73% | 545,00 |
| 13.08.2025 | 63,30 | 64,40 | 63,20 | 63,50 | 0,47% | 1.342,00 |
| 12.08.2025 | 63,10 | 63,50 | 63,00 | 63,20 | -0,16% | 333,00 |
| 11.08.2025 | 62,60 | 63,30 | 62,60 | 63,30 | 1,77% | 191,00 |
| 08.08.2025 | 62,20 | 62,20 | 62,20 | 62,20 | 0,16% | 9,00 |
| 07.08.2025 | 61,80 | 62,80 | 61,80 | 62,10 | 1,31% | 197,00 |
| 06.08.2025 | 61,70 | 61,70 | 61,30 | 61,30 | 0,16% | 315,00 |
| 05.08.2025 | 61,00 | 61,20 | 61,00 | 61,20 | 4,08% | 82,00 |
| 04.08.2025 | 57,80 | 58,80 | 57,80 | 58,80 | 0,68% | 296,00 |
| 01.08.2025 | 58,60 | 58,60 | 57,60 | 58,40 | -2,18% | 231,00 |
| 31.07.2025 | 59,30 | 59,70 | 59,30 | 59,70 | 0,67% | 37,00 |
| 30.07.2025 | 58,90 | 59,30 | 58,90 | 59,30 | 3,49% | 676,00 |
| 29.07.2025 | 57,30 | 57,60 | 57,00 | 57,30 | 0,35% | 751,00 |
| 28.07.2025 | 57,70 | 57,80 | 57,10 | 57,10 | 0,71% | 300,00 |
| 25.07.2025 | 57,20 | 57,20 | 56,70 | 56,70 | -1,73% | 100,00 |
| 24.07.2025 | 58,80 | 58,80 | 57,70 | 57,70 | -1,54% | 1.416,00 |
| 23.07.2025 | 57,10 | 59,50 | 56,70 | 58,60 | 3,72% | 969,00 |
| 22.07.2025 | 57,10 | 57,10 | 56,30 | 56,50 | -1,40% | 387,00 |
| 21.07.2025 | 57,10 | 57,40 | 57,10 | 57,30 | 0,88% | 305,00 |
| 18.07.2025 | 56,30 | 57,10 | 56,30 | 56,80 | 1,07% | 2.734,00 |
| 17.07.2025 | 56,20 | 57,20 | 56,00 | 56,20 | 0,00% | 878,00 |
| 16.07.2025 | 57,20 | 57,20 | 54,70 | 56,20 | -1,58% | 1.244,00 |
| 15.07.2025 | 60,60 | 62,20 | 57,10 | 57,10 | -4,83% | 1.602,00 |
| 14.07.2025 | 60,80 | 60,90 | 60,00 | 60,00 | 0,00% | 658,00 |
| 11.07.2025 | 61,00 | 61,00 | 60,00 | 60,00 | -1,80% | 85,00 |
| 10.07.2025 | 61,00 | 61,80 | 61,00 | 61,10 | -0,65% | 1.074,00 |
| 09.07.2025 | 60,80 | 61,50 | 60,80 | 61,50 | 1,65% | 295,00 |
| 08.07.2025 | 59,10 | 60,50 | 59,10 | 60,50 | 1,85% | 251,00 |
| 07.07.2025 | 58,70 | 59,40 | 58,60 | 59,40 | 2,86% | 535,00 |
| 04.07.2025 | 58,25 | 58,25 | 57,55 | 57,75 | -0,60% | - |
| 03.07.2025 | 57,50 | 58,10 | 57,50 | 58,10 | 1,22% | 224,00 |
| 02.07.2025 | 57,70 | 57,70 | 57,30 | 57,40 | -1,20% | 460,00 |
| 01.07.2025 | 59,30 | 59,30 | 57,70 | 58,10 | -3,17% | 375,00 |
| 30.06.2025 | 60,00 | 60,50 | 58,60 | 60,00 | 2,21% | 2.253,00 |
| 27.06.2025 | 59,00 | 59,00 | 58,60 | 58,70 | 2,26% | 473,00 |
| 26.06.2025 | 57,90 | 57,90 | 57,00 | 57,40 | -0,86% | 156,00 |
| 25.06.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 0,70% | 77,00 |
| 24.06.2025 | 58,00 | 58,10 | 57,00 | 57,50 | -1,20% | 379,00 |
| 23.06.2025 | 56,70 | 58,20 | 56,50 | 58,20 | 1,75% | 548,00 |
| 20.06.2025 | 56,80 | 57,20 | 56,30 | 57,20 | 0,00% | 866,00 |
| 19.06.2025 | 57,60 | 57,80 | 57,10 | 57,20 | -1,21% | 162,00 |
| 18.06.2025 | 56,80 | 60,40 | 56,80 | 57,90 | 3,58% | 649,00 |
| 17.06.2025 | 55,30 | 55,90 | 55,30 | 55,90 | 0,54% | 100,00 |
| 16.06.2025 | 55,50 | 56,30 | 55,50 | 55,60 | 2,21% | 526,00 |
| 13.06.2025 | 56,20 | 56,20 | 54,40 | 54,40 | -3,20% | 528,00 |
| 12.06.2025 | 55,70 | 56,20 | 55,40 | 56,20 | -0,88% | 500,00 |
| 11.06.2025 | 55,80 | 57,00 | 55,50 | 56,70 | 1,61% | 1.240,00 |
| 10.06.2025 | 56,60 | 56,60 | 55,30 | 55,80 | -4,45% | 1.544,00 |
| 09.06.2025 | 57,00 | 58,40 | 56,70 | 58,40 | 4,10% | 1.630,00 |
| 06.06.2025 | 55,25 | 56,70 | 55,25 | 56,10 | 0,54% | - |
| 05.06.2025 | 56,50 | 56,50 | 55,80 | 55,80 | -1,41% | 130,00 |
| 04.06.2025 | 55,20 | 56,60 | 55,20 | 56,60 | 2,91% | 552,00 |
| 03.06.2025 | 55,40 | 55,50 | 55,00 | 55,00 | 6,59% | 570,00 |
| 02.06.2025 | 52,00 | 52,00 | 51,60 | 51,60 | -0,19% | 116,00 |
| 30.05.2025 | 53,00 | 53,00 | 51,60 | 51,70 | -2,82% | 309,00 |
| 29.05.2025 | 53,55 | 53,65 | 52,95 | 53,20 | 0,38% | - |
| 28.05.2025 | 53,60 | 53,60 | 52,80 | 53,00 | -1,67% | 189,00 |
| 27.05.2025 | 53,30 | 53,90 | 53,20 | 53,90 | 1,32% | 740,00 |
| 26.05.2025 | 54,50 | 54,70 | 53,20 | 53,20 | -0,56% | 518,00 |
| 23.05.2025 | 53,00 | 53,50 | 53,00 | 53,50 | 1,52% | 49,00 |
| 22.05.2025 | 52,70 | 52,70 | 52,70 | 52,70 | -0,75% | 100,00 |
| 21.05.2025 | 54,10 | 54,10 | 53,10 | 53,10 | 0,66% | 104,00 |
| 20.05.2025 | 51,55 | 53,00 | 50,95 | 52,75 | 2,03% | - |
| 19.05.2025 | 51,70 | 51,80 | 51,40 | 51,70 | 1,77% | 540,00 |
| 16.05.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,78% | 22,00 |
| 15.05.2025 | 50,60 | 51,30 | 50,60 | 51,20 | 1,99% | 118,00 |