77,650€
-0,32%
Echtzeit-Aktienkurs Implenia AG
Bid:
Ask:
Aktienkurse zur Implenia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 77,65 | 78,40 | 76,45 | 77,95 | 0,06% | - |
| 05.11.2026 | 79,40 | 79,40 | 77,30 | 77,90 | -2,75% | 844,00 |
| 04.11.2026 | 80,00 | 81,40 | 79,40 | 80,10 | 2,43% | 926,00 |
| 03.11.2026 | 75,80 | 78,90 | 75,80 | 78,20 | 1,56% | 4.629,00 |
| 02.11.2026 | 74,80 | 77,10 | 74,00 | 77,00 | 3,36% | 679,00 |
| 30.10.2026 | 73,60 | 74,50 | 71,90 | 74,50 | 0,81% | 2.485,00 |
| 29.10.2026 | 71,40 | 73,90 | 71,40 | 73,90 | 3,36% | 6.121,00 |
| 28.10.2026 | 69,10 | 71,50 | 69,10 | 71,50 | 3,03% | 186,00 |
| 27.10.2026 | 68,90 | 69,60 | 68,90 | 69,40 | 1,17% | 103,00 |
| 26.10.2026 | 68,30 | 69,60 | 68,30 | 68,60 | 1,18% | 159,00 |
| 23.10.2026 | 69,00 | 69,00 | 67,80 | 67,80 | -1,17% | 35,00 |
| 22.10.2026 | 68,30 | 68,60 | 68,30 | 68,60 | -0,29% | 13,00 |
| 21.10.2026 | 69,40 | 69,70 | 68,80 | 68,80 | 1,03% | 254,00 |
| 20.10.2026 | 68,50 | 68,50 | 68,10 | 68,10 | 0,74% | 21,00 |
| 19.10.2026 | 66,70 | 68,00 | 66,70 | 67,60 | -1,02% | 44,00 |
| 16.10.2026 | 67,90 | 68,50 | 67,60 | 68,30 | 1,04% | 535,00 |
| 15.10.2026 | 67,50 | 67,60 | 67,20 | 67,60 | -2,59% | 34,00 |
| 14.10.2026 | 69,40 | 69,40 | 69,40 | 69,40 | 1,46% | 1,00 |
| 13.10.2026 | 68,40 | 68,40 | 68,40 | 68,40 | 1,18% | 1,00 |
| 12.10.2026 | 68,00 | 68,10 | 67,60 | 67,60 | -0,59% | 157,00 |
| 09.10.2026 | 67,90 | 68,10 | 67,90 | 68,00 | 1,49% | 47,00 |
| 08.10.2026 | 65,70 | 67,00 | 65,70 | 67,00 | -1,33% | 805,00 |
| 07.10.2026 | 67,80 | 68,20 | 67,50 | 67,90 | -0,44% | 196,00 |
| 06.10.2026 | 67,00 | 68,20 | 67,00 | 68,20 | -1,87% | 67,00 |
| 05.10.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -0,71% | 15,00 |
| 02.10.2026 | 70,40 | 70,40 | 69,60 | 70,00 | 2,04% | 93,00 |
| 01.10.2026 | 69,10 | 70,00 | 68,60 | 68,60 | -2,70% | 95,00 |
| 30.09.2026 | 72,00 | 72,70 | 70,50 | 70,50 | -2,89% | 198,00 |
| 29.09.2026 | 70,80 | 72,60 | 70,80 | 72,60 | 0,97% | 103,00 |
| 28.09.2026 | 71,50 | 72,30 | 71,40 | 71,90 | 1,55% | 148,00 |
| 25.09.2026 | 69,10 | 71,00 | 69,10 | 70,80 | 2,31% | 489,00 |
| 24.09.2026 | 69,10 | 69,20 | 68,60 | 69,20 | 1,02% | 49,00 |
| 23.09.2026 | 68,30 | 68,50 | 68,30 | 68,50 | -0,15% | 150,00 |
| 22.09.2026 | 68,60 | 68,60 | 68,60 | 68,60 | -1,44% | 30,00 |
| 21.09.2026 | 70,10 | 70,40 | 69,60 | 69,60 | 2,50% | 47,00 |
| 18.09.2026 | 67,90 | 67,90 | 67,90 | 67,90 | -0,44% | 41,00 |
| 17.09.2026 | 68,90 | 69,10 | 68,20 | 68,20 | 0,29% | 57,00 |
| 16.09.2026 | 68,00 | 68,00 | 67,50 | 68,00 | 2,10% | 201,00 |
| 15.09.2026 | 65,40 | 66,60 | 65,40 | 66,60 | 1,22% | 48,00 |
| 14.09.2026 | 66,60 | 66,60 | 64,70 | 65,80 | -1,64% | 359,00 |
| 11.09.2026 | 68,20 | 68,20 | 66,70 | 66,90 | -1,62% | 172,00 |
| 10.09.2026 | 68,20 | 68,20 | 67,60 | 68,00 | -3,55% | 157,00 |
| 09.09.2026 | 70,60 | 70,60 | 70,50 | 70,50 | -2,89% | 28,00 |
| 08.09.2026 | 71,30 | 72,70 | 70,80 | 72,60 | 1,26% | 42,00 |
| 07.09.2026 | 72,10 | 72,10 | 71,20 | 71,70 | -0,28% | 148,00 |
| 04.09.2026 | 70,40 | 71,90 | 70,40 | 71,90 | 1,99% | 150,00 |
| 03.09.2026 | 68,40 | 71,00 | 68,40 | 70,50 | 2,17% | 291,00 |
| 02.09.2026 | 68,40 | 69,00 | 68,20 | 69,00 | 0,58% | 110,00 |
| 01.09.2026 | 70,20 | 70,20 | 68,50 | 68,60 | -1,86% | 95,00 |
| 31.08.2026 | 71,50 | 71,60 | 69,90 | 69,90 | -4,25% | 203,00 |
| 28.08.2026 | 72,40 | 73,50 | 72,40 | 73,00 | -0,14% | 626,00 |
| 27.08.2026 | 73,70 | 74,00 | 73,00 | 73,10 | -1,62% | 187,00 |
| 26.08.2026 | 75,40 | 75,40 | 74,00 | 74,30 | 3,63% | 166,00 |
| 25.08.2026 | 71,80 | 72,00 | 71,70 | 71,70 | -0,14% | 88,00 |
| 24.08.2026 | 71,10 | 72,30 | 71,10 | 71,80 | 0,84% | 350,00 |
| 21.08.2026 | 69,60 | 71,50 | 69,60 | 71,20 | 2,30% | 99,00 |
| 20.08.2026 | 72,10 | 72,20 | 69,60 | 69,60 | -3,60% | 122,00 |
| 19.08.2026 | 68,60 | 72,60 | 68,60 | 72,20 | 6,18% | 281,00 |
| 18.08.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -0,44% | 1,00 |
| 17.08.2026 | 69,00 | 69,00 | 68,10 | 68,30 | 0,15% | 508,00 |
| 14.08.2026 | 67,80 | 68,50 | 67,80 | 68,20 | -0,15% | 372,00 |
| 13.08.2026 | 68,00 | 68,30 | 68,00 | 68,30 | 0,44% | 15,00 |
| 12.08.2026 | 65,70 | 68,10 | 65,70 | 68,00 | 2,56% | 267,00 |
| 11.08.2026 | 65,30 | 66,30 | 65,30 | 66,30 | 1,84% | 135,00 |
| 10.08.2026 | 67,10 | 67,10 | 65,10 | 65,10 | -2,25% | 291,00 |
| 07.08.2026 | 67,20 | 67,20 | 66,60 | 66,60 | -0,15% | 110,00 |
| 06.08.2026 | 68,00 | 68,10 | 66,70 | 66,70 | -1,91% | 269,00 |
| 05.08.2026 | 68,70 | 68,70 | 67,90 | 68,00 | -1,45% | 209,00 |
| 04.08.2026 | 67,20 | 69,60 | 67,20 | 69,00 | 2,83% | 227,00 |
| 03.08.2026 | 68,20 | 69,30 | 67,00 | 67,10 | -1,32% | 481,00 |
| 31.07.2026 | 69,50 | 70,90 | 67,90 | 68,00 | -1,73% | 463,00 |
| 30.07.2026 | 64,90 | 69,60 | 64,60 | 69,20 | 7,29% | 2.735,00 |
| 29.07.2026 | 68,20 | 68,20 | 63,50 | 64,50 | -5,43% | 8.527,00 |
| 28.07.2026 | 68,90 | 68,90 | 67,80 | 68,20 | -0,29% | 234,00 |
| 27.07.2026 | 70,50 | 70,50 | 68,40 | 68,40 | -2,15% | 642,00 |
| 24.07.2026 | 69,70 | 69,90 | 69,10 | 69,90 | -0,43% | 236,00 |
| 23.07.2026 | 72,30 | 72,30 | 70,10 | 70,20 | -3,24% | 506,00 |
| 22.07.2026 | 71,90 | 73,10 | 71,70 | 72,55 | 1,04% | - |
| 21.07.2026 | 71,50 | 71,80 | 70,90 | 71,80 | -0,97% | 133,00 |
| 20.07.2026 | 72,70 | 72,90 | 71,90 | 72,50 | -0,14% | 103,00 |
| 17.07.2026 | 73,00 | 74,00 | 72,60 | 72,60 | -1,22% | 286,00 |
| 16.07.2026 | 73,90 | 73,90 | 72,30 | 73,50 | 0,55% | 45,00 |
| 15.07.2026 | 72,30 | 73,40 | 72,30 | 73,10 | 3,54% | 15,00 |
| 14.07.2026 | 70,00 | 70,60 | 69,30 | 70,60 | 1,58% | 89,00 |
| 13.07.2026 | 71,90 | 71,90 | 69,50 | 69,50 | -4,40% | 292,00 |
| 10.07.2026 | 72,90 | 73,00 | 71,40 | 72,70 | -2,68% | 869,00 |
| 09.07.2026 | 77,80 | 77,80 | 73,90 | 74,70 | -3,49% | 988,00 |
| 08.07.2026 | 77,70 | 77,70 | 76,90 | 77,40 | -2,64% | 140,00 |
| 07.07.2026 | 79,80 | 80,90 | 79,20 | 79,50 | -2,57% | 223,00 |
| 06.07.2026 | 81,10 | 82,10 | 80,60 | 81,60 | 0,37% | 162,00 |
| 03.07.2026 | 78,40 | 81,30 | 78,40 | 81,30 | 4,50% | 263,00 |
| 02.07.2026 | 77,30 | 78,40 | 77,30 | 77,80 | 1,30% | 426,00 |
| 01.07.2026 | 77,40 | 77,90 | 76,60 | 76,80 | -0,90% | 214,00 |
| 30.06.2026 | 78,40 | 78,40 | 76,90 | 77,50 | 0,13% | 94,00 |
| 29.06.2026 | 77,20 | 79,20 | 76,50 | 77,40 | 0,52% | 881,00 |
| 26.06.2026 | 79,30 | 79,30 | 76,60 | 77,00 | -4,35% | 1.138,00 |
| 25.06.2026 | 78,10 | 81,60 | 76,80 | 80,50 | 3,47% | 3.914,00 |
| 24.06.2026 | 80,80 | 80,80 | 76,00 | 77,80 | -3,95% | 495,00 |
| 23.06.2026 | 82,90 | 82,90 | 80,70 | 81,00 | -1,58% | 1.005,00 |
| 22.06.2026 | 81,90 | 82,60 | 81,20 | 82,30 | 0,49% | 1.443,00 |