70,100€
0,29%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 70,35 | 70,70 | 70,05 | 70,35 | 0,64% | - |
| 08.05.2026 | 70,90 | 71,60 | 69,70 | 69,90 | -1,55% | 368,00 |
| 07.05.2026 | 71,10 | 72,10 | 71,00 | 71,00 | 0,28% | 352,00 |
| 06.05.2026 | 69,10 | 71,30 | 69,00 | 70,80 | 4,12% | 440,00 |
| 05.05.2026 | 66,50 | 68,00 | 65,80 | 68,00 | 2,56% | 78,00 |
| 04.05.2026 | 66,10 | 67,90 | 66,10 | 66,30 | -1,19% | 1.073,00 |
| 30.04.2026 | 65,80 | 68,00 | 65,80 | 67,10 | 0,90% | 121,00 |
| 29.04.2026 | 67,60 | 67,60 | 66,50 | 66,50 | -1,19% | 190,00 |
| 28.04.2026 | 68,40 | 68,50 | 67,30 | 67,30 | -2,04% | 227,00 |
| 27.04.2026 | 69,30 | 69,70 | 68,70 | 68,70 | -1,01% | 661,00 |
| 24.04.2026 | 70,70 | 70,70 | 69,40 | 69,40 | -0,43% | 375,00 |
| 23.04.2026 | 70,70 | 70,80 | 69,70 | 69,70 | -1,41% | 197,00 |
| 22.04.2026 | 72,40 | 73,00 | 70,70 | 70,70 | -2,48% | 64,00 |
| 21.04.2026 | 72,50 | 73,00 | 72,50 | 72,50 | 0,83% | 460,00 |
| 20.04.2026 | 71,70 | 71,90 | 71,00 | 71,90 | -0,14% | 402,00 |
| 17.04.2026 | 70,50 | 72,00 | 69,90 | 72,00 | 2,13% | 123,00 |
| 16.04.2026 | 72,20 | 72,40 | 70,20 | 70,50 | -1,81% | 122,00 |
| 15.04.2026 | 73,20 | 73,80 | 71,70 | 71,80 | -2,18% | 711,00 |
| 14.04.2026 | 72,80 | 73,40 | 72,40 | 73,40 | 3,82% | 81,00 |
| 13.04.2026 | 71,40 | 71,40 | 70,20 | 70,70 | -1,12% | 493,00 |
| 10.04.2026 | 71,20 | 72,40 | 71,00 | 71,50 | 0,56% | 606,00 |
| 09.04.2026 | 70,40 | 71,30 | 70,40 | 71,10 | -0,56% | 282,00 |
| 08.04.2026 | 71,90 | 72,20 | 71,00 | 71,50 | 6,56% | 423,00 |
| 07.04.2026 | 67,80 | 68,70 | 67,00 | 67,10 | -1,18% | 460,00 |
| 02.04.2026 | 68,30 | 68,30 | 66,50 | 67,90 | -3,82% | 737,00 |
| 01.04.2026 | 68,90 | 70,90 | 68,90 | 70,60 | 2,92% | 1.039,00 |
| 31.03.2026 | 67,80 | 68,70 | 67,60 | 68,60 | 2,69% | 635,00 |
| 30.03.2026 | 67,60 | 68,90 | 66,00 | 66,80 | -2,91% | 3.363,00 |
| 27.03.2026 | 69,30 | 69,70 | 68,70 | 68,80 | -4,31% | 112,00 |
| 26.03.2026 | 72,80 | 72,80 | 71,90 | 71,90 | -2,18% | 342,00 |
| 25.03.2026 | 74,80 | 74,80 | 73,50 | 73,50 | 2,37% | 291,00 |
| 24.03.2026 | 73,30 | 73,70 | 71,80 | 71,80 | -2,18% | 212,00 |
| 23.03.2026 | 70,00 | 74,60 | 69,10 | 73,40 | 3,82% | 634,00 |
| 20.03.2026 | 75,20 | 75,20 | 70,70 | 70,70 | -1,94% | 249,00 |
| 19.03.2026 | 75,00 | 75,00 | 72,10 | 72,10 | -7,92% | 865,00 |
| 18.03.2026 | 79,00 | 79,00 | 78,30 | 78,30 | -0,13% | 96,00 |
| 17.03.2026 | 79,20 | 79,20 | 77,80 | 78,40 | -2,12% | 213,00 |
| 16.03.2026 | 80,40 | 80,40 | 79,20 | 80,10 | 0,88% | 444,00 |
| 13.03.2026 | 80,80 | 80,80 | 79,00 | 79,40 | -2,93% | 76,00 |
| 12.03.2026 | 81,80 | 81,80 | 81,80 | 81,80 | -0,97% | 2,00 |
| 11.03.2026 | 81,70 | 82,70 | 80,90 | 82,60 | 1,98% | 244,00 |
| 10.03.2026 | 79,20 | 82,40 | 79,20 | 81,00 | 4,25% | 594,00 |
| 09.03.2026 | 79,20 | 79,20 | 76,80 | 77,70 | -5,01% | 2.147,00 |
| 06.03.2026 | 83,10 | 83,10 | 80,90 | 81,80 | -1,33% | 375,00 |
| 05.03.2026 | 84,30 | 84,30 | 82,90 | 82,90 | -1,89% | 532,00 |
| 04.03.2026 | 84,00 | 84,90 | 80,90 | 84,50 | 1,81% | 562,00 |
| 03.03.2026 | 78,60 | 88,10 | 74,70 | 83,00 | 4,14% | 1.860,00 |
| 02.03.2026 | 77,90 | 80,00 | 77,50 | 79,70 | 1,01% | 2.253,00 |
| 27.02.2026 | 81,60 | 81,60 | 78,90 | 78,90 | -1,87% | 420,00 |
| 26.02.2026 | 81,20 | 81,60 | 80,30 | 80,40 | -1,11% | 250,00 |
| 25.02.2026 | 82,90 | 83,20 | 81,30 | 81,30 | -2,40% | 568,00 |
| 24.02.2026 | 83,30 | 83,30 | 83,30 | 83,30 | -0,60% | 25,00 |
| 23.02.2026 | 83,90 | 85,50 | 83,80 | 83,80 | -0,71% | 215,00 |
| 20.02.2026 | 85,90 | 86,40 | 84,30 | 84,40 | -0,94% | 1.089,00 |
| 19.02.2026 | 87,80 | 87,80 | 84,90 | 85,20 | -2,74% | 475,00 |
| 18.02.2026 | 86,00 | 87,90 | 85,40 | 87,60 | 1,39% | 90,00 |
| 17.02.2026 | 85,30 | 86,50 | 84,90 | 86,40 | 0,93% | 182,00 |
| 16.02.2026 | 84,50 | 85,80 | 84,50 | 85,60 | 1,66% | 114,00 |
| 13.02.2026 | 83,00 | 84,80 | 83,00 | 84,20 | 1,45% | 212,00 |
| 12.02.2026 | 85,70 | 87,00 | 82,50 | 83,00 | -2,92% | 544,00 |
| 11.02.2026 | 85,10 | 85,70 | 83,00 | 85,50 | 0,47% | 323,00 |
| 10.02.2026 | 83,50 | 85,10 | 83,50 | 85,10 | 1,92% | 515,00 |
| 09.02.2026 | 81,60 | 85,00 | 81,60 | 83,50 | 2,58% | 566,00 |
| 06.02.2026 | 78,70 | 81,40 | 78,70 | 81,40 | 3,69% | 144,00 |
| 05.02.2026 | 77,00 | 78,50 | 76,80 | 78,50 | 3,02% | 81,00 |
| 04.02.2026 | 78,00 | 78,20 | 76,20 | 76,20 | -1,93% | 137,00 |
| 03.02.2026 | 80,00 | 81,30 | 77,70 | 77,70 | -2,39% | 195,00 |
| 02.02.2026 | 80,30 | 80,40 | 79,20 | 79,60 | -1,61% | 452,00 |
| 30.01.2026 | 81,50 | 82,40 | 80,90 | 80,90 | 2,15% | 198,00 |
| 29.01.2026 | 80,10 | 80,10 | 79,00 | 79,20 | -0,88% | 22,00 |
| 28.01.2026 | 81,40 | 81,40 | 79,40 | 79,90 | -1,96% | 1.211,00 |
| 27.01.2026 | 80,50 | 81,60 | 80,50 | 81,50 | 2,64% | 112,00 |
| 26.01.2026 | 80,70 | 80,70 | 79,40 | 79,40 | -1,12% | 323,00 |
| 23.01.2026 | 80,20 | 80,70 | 79,40 | 80,30 | -0,50% | 274,00 |
| 22.01.2026 | 79,80 | 80,70 | 79,80 | 80,70 | 2,67% | 192,00 |
| 21.01.2026 | 78,10 | 78,60 | 77,90 | 78,60 | -0,25% | 116,00 |
| 20.01.2026 | 78,80 | 79,00 | 77,50 | 78,80 | -0,38% | 179,00 |
| 19.01.2026 | 79,40 | 79,50 | 78,40 | 79,10 | -1,86% | 709,00 |
| 16.01.2026 | 81,00 | 81,00 | 79,80 | 80,60 | -0,12% | 227,00 |
| 15.01.2026 | 83,50 | 85,20 | 79,60 | 80,70 | -2,42% | 879,00 |
| 14.01.2026 | 82,00 | 83,30 | 82,00 | 82,70 | 0,73% | 222,00 |
| 13.01.2026 | 85,30 | 85,50 | 82,00 | 82,10 | -3,53% | 851,00 |
| 12.01.2026 | 85,50 | 86,00 | 84,00 | 85,10 | 0,00% | 2.073,00 |
| 09.01.2026 | 88,90 | 88,90 | 83,20 | 85,10 | -4,49% | 937,00 |
| 08.01.2026 | 86,20 | 89,10 | 86,10 | 89,10 | 6,71% | 565,00 |
| 07.01.2026 | 84,10 | 84,10 | 83,20 | 83,50 | -0,60% | 128,00 |
| 06.01.2026 | 86,00 | 86,00 | 83,80 | 84,00 | -1,87% | 236,00 |
| 05.01.2026 | 83,00 | 85,60 | 83,00 | 85,60 | 3,26% | 488,00 |
| 02.01.2026 | 82,10 | 82,90 | 82,00 | 82,90 | 1,22% | 211,00 |
| 30.12.2025 | 81,20 | 81,90 | 81,20 | 81,90 | 1,11% | 271,00 |
| 29.12.2025 | 81,30 | 81,30 | 79,90 | 81,00 | 0,37% | 324,00 |
| 23.12.2025 | 81,20 | 81,20 | 79,20 | 80,70 | 0,88% | 701,00 |
| 22.12.2025 | 80,20 | 80,30 | 78,80 | 80,00 | -0,37% | 659,00 |
| 19.12.2025 | 77,50 | 80,40 | 77,50 | 80,30 | 4,15% | 473,00 |
| 18.12.2025 | 75,40 | 77,20 | 75,40 | 77,10 | 2,66% | 581,00 |
| 17.12.2025 | 75,80 | 76,10 | 75,10 | 75,10 | -0,66% | 58,00 |
| 16.12.2025 | 76,60 | 76,60 | 74,80 | 75,60 | -1,05% | 404,00 |
| 15.12.2025 | 75,60 | 76,40 | 75,20 | 76,40 | 1,33% | 238,00 |
| 12.12.2025 | 75,20 | 77,30 | 74,00 | 75,40 | 3,29% | 114,00 |
| 11.12.2025 | 73,50 | 73,50 | 73,00 | 73,00 | 0,27% | 123,00 |