15,510€
-0,13%
Echtzeit-Aktienkurs IMMOFINANZ AG INH.
Bid:
Ask:
Aktienkurse zur IMMOFINANZ AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,39 | 15,52 | 15,33 | 15,43 | 0,52% | 46,00 |
| 04.05.2026 | 15,63 | 15,65 | 15,29 | 15,35 | -1,54% | 47,00 |
| 30.04.2026 | 15,09 | 15,63 | 15,05 | 15,59 | 2,50% | - |
| 29.04.2026 | 15,17 | 15,27 | 15,11 | 15,21 | 0,40% | - |
| 28.04.2026 | 15,29 | 15,35 | 15,13 | 15,15 | -0,92% | - |
| 27.04.2026 | 15,05 | 15,31 | 15,05 | 15,29 | 0,53% | 28,00 |
| 24.04.2026 | 15,09 | 15,27 | 14,96 | 15,21 | 1,20% | - |
| 23.04.2026 | 15,09 | 15,25 | 14,87 | 15,03 | -0,66% | 1.519,00 |
| 22.04.2026 | 15,29 | 15,37 | 15,05 | 15,13 | 0,13% | - |
| 21.04.2026 | 15,41 | 15,44 | 15,11 | 15,11 | -1,82% | 3.000,00 |
| 20.04.2026 | 15,60 | 15,67 | 15,35 | 15,39 | -1,16% | 5.400,00 |
| 17.04.2026 | 15,61 | 15,71 | 15,53 | 15,57 | -0,26% | 6.065,00 |
| 16.04.2026 | 15,77 | 15,85 | 15,57 | 15,61 | -0,51% | - |
| 15.04.2026 | 15,69 | 15,86 | 15,59 | 15,69 | -0,63% | - |
| 14.04.2026 | 15,65 | 15,86 | 15,65 | 15,79 | 0,77% | - |
| 13.04.2026 | 15,55 | 15,67 | 15,49 | 15,67 | 0,26% | 364,00 |
| 10.04.2026 | 15,71 | 15,85 | 15,59 | 15,63 | -0,51% | 90,00 |
| 09.04.2026 | 15,65 | 15,80 | 15,61 | 15,71 | -0,25% | 4.052,00 |
| 08.04.2026 | 16,29 | 16,32 | 15,64 | 15,75 | -0,51% | - |
| 07.04.2026 | 15,79 | 15,98 | 15,65 | 15,83 | -0,13% | 251,00 |
| 02.04.2026 | 15,45 | 15,92 | 15,45 | 15,85 | 0,13% | - |
| 01.04.2026 | 15,85 | 15,98 | 15,73 | 15,83 | 0,35% | - |
| 31.03.2026 | 15,82 | 15,83 | 15,56 | 15,78 | 0,54% | - |
| 30.03.2026 | 15,29 | 15,83 | 15,29 | 15,69 | 3,36% | 3.000,00 |
| 27.03.2026 | 15,49 | 15,50 | 15,16 | 15,18 | -1,94% | 27,00 |
| 26.03.2026 | 15,22 | 15,59 | 15,17 | 15,48 | 0,98% | 1.840,00 |
| 25.03.2026 | 15,37 | 15,50 | 15,31 | 15,33 | -0,13% | - |
| 24.03.2026 | 15,15 | 15,37 | 15,10 | 15,35 | 0,66% | - |
| 23.03.2026 | 14,91 | 15,36 | 14,69 | 15,25 | 0,36% | 10.220,00 |
| 20.03.2026 | 15,64 | 15,85 | 15,09 | 15,20 | -2,78% | 58,00 |
| 19.03.2026 | 15,42 | 15,77 | 15,30 | 15,63 | 1,56% | 1.400,00 |
| 18.03.2026 | 15,94 | 15,95 | 15,38 | 15,39 | -2,53% | 28,00 |
| 17.03.2026 | 15,84 | 16,05 | 15,78 | 15,79 | -1,07% | - |
| 16.03.2026 | 15,67 | 15,98 | 15,58 | 15,96 | 2,18% | 7.960,00 |
| 13.03.2026 | 15,69 | 15,78 | 15,58 | 15,62 | -0,57% | - |
| 12.03.2026 | 15,60 | 15,84 | 15,59 | 15,71 | 0,00% | - |
| 11.03.2026 | 15,84 | 15,90 | 15,61 | 15,71 | -0,82% | 9.600,00 |
| 10.03.2026 | 15,92 | 16,17 | 15,82 | 15,84 | -1,55% | 8.505,00 |
| 09.03.2026 | 15,57 | 16,10 | 15,49 | 16,09 | 0,69% | 1.344,00 |
| 06.03.2026 | 15,99 | 16,08 | 15,83 | 15,98 | 0,63% | 14,00 |
| 05.03.2026 | 15,57 | 15,96 | 15,35 | 15,88 | 0,95% | 2.240,00 |
| 04.03.2026 | 16,01 | 16,11 | 15,59 | 15,73 | -2,30% | 763,00 |
| 03.03.2026 | 16,17 | 16,18 | 15,60 | 16,10 | -1,23% | 144,00 |
| 02.03.2026 | 15,81 | 16,32 | 15,78 | 16,30 | 1,12% | - |
| 27.02.2026 | 16,19 | 16,25 | 16,04 | 16,12 | -0,31% | 28,00 |
| 26.02.2026 | 16,06 | 16,18 | 15,94 | 16,17 | 0,62% | - |
| 25.02.2026 | 16,19 | 16,20 | 15,94 | 16,07 | -0,50% | - |
| 24.02.2026 | 16,14 | 16,26 | 16,06 | 16,15 | 0,19% | - |
| 23.02.2026 | 16,24 | 16,34 | 16,11 | 16,12 | -1,16% | 134,00 |
| 20.02.2026 | 16,23 | 16,45 | 16,22 | 16,31 | 0,37% | - |
| 19.02.2026 | 16,27 | 16,33 | 16,16 | 16,25 | 0,12% | 1.054,00 |
| 18.02.2026 | 16,33 | 16,37 | 16,19 | 16,23 | -0,73% | 22,00 |
| 17.02.2026 | 15,99 | 16,37 | 15,94 | 16,35 | 1,68% | - |
| 16.02.2026 | 15,91 | 16,23 | 15,85 | 16,08 | 1,01% | - |
| 13.02.2026 | 15,90 | 16,02 | 15,76 | 15,92 | 0,32% | 442,00 |
| 12.02.2026 | 15,94 | 15,97 | 15,65 | 15,87 | -0,06% | 58,00 |
| 11.02.2026 | 16,04 | 16,05 | 15,72 | 15,88 | -0,87% | 1.125,00 |
| 10.02.2026 | 15,76 | 16,05 | 15,76 | 16,02 | 1,20% | 416,00 |
| 09.02.2026 | 16,14 | 16,14 | 15,73 | 15,83 | -1,49% | 26,00 |
| 06.02.2026 | 15,97 | 16,08 | 15,74 | 16,07 | 0,91% | 4.830,00 |
| 05.02.2026 | 15,97 | 16,02 | 15,74 | 15,93 | -0,16% | - |
| 04.02.2026 | 15,69 | 15,99 | 15,65 | 15,95 | 2,05% | - |
| 03.02.2026 | 15,87 | 15,91 | 15,53 | 15,63 | -1,01% | 22,00 |
| 02.02.2026 | 15,36 | 15,80 | 15,34 | 15,79 | 1,51% | 792,00 |
| 30.01.2026 | 16,06 | 16,08 | 15,49 | 15,56 | -3,26% | 2.000,00 |
| 29.01.2026 | 16,00 | 16,10 | 15,83 | 16,08 | 0,94% | - |
| 28.01.2026 | 15,94 | 16,01 | 15,83 | 15,93 | 0,57% | 87,00 |
| 27.01.2026 | 15,87 | 15,89 | 15,57 | 15,84 | 0,38% | 26,00 |
| 26.01.2026 | 15,65 | 15,84 | 15,52 | 15,78 | 0,45% | - |
| 23.01.2026 | 15,84 | 15,88 | 15,66 | 15,71 | -0,57% | 1.600,00 |
| 22.01.2026 | 15,76 | 15,84 | 15,53 | 15,80 | 0,57% | - |
| 21.01.2026 | 15,38 | 15,74 | 15,28 | 15,71 | 2,28% | - |
| 20.01.2026 | 15,72 | 15,72 | 15,27 | 15,36 | -2,35% | - |
| 19.01.2026 | 15,77 | 15,92 | 15,67 | 15,73 | -1,32% | 26,00 |
| 16.01.2026 | 16,03 | 16,16 | 15,92 | 15,94 | -0,22% | - |
| 15.01.2026 | 15,89 | 16,08 | 15,79 | 15,98 | 1,24% | - |
| 14.01.2026 | 15,99 | 16,03 | 15,67 | 15,78 | -1,19% | - |
| 13.01.2026 | 15,98 | 16,18 | 15,94 | 15,97 | -0,31% | - |
| 12.01.2026 | 15,91 | 16,07 | 15,83 | 16,02 | 0,75% | - |
| 09.01.2026 | 16,24 | 16,26 | 15,72 | 15,90 | -1,97% | 1.007,00 |
| 08.01.2026 | 15,88 | 16,23 | 15,88 | 16,22 | 1,95% | 306,00 |
| 07.01.2026 | 15,52 | 15,93 | 15,52 | 15,91 | 2,45% | - |
| 06.01.2026 | 15,75 | 15,75 | 15,44 | 15,53 | -1,21% | 67,00 |
| 05.01.2026 | 15,51 | 15,73 | 15,34 | 15,72 | 1,88% | 28,00 |
| 02.01.2026 | 15,65 | 15,68 | 15,36 | 15,43 | -1,81% | 3.500,00 |
| 30.12.2025 | 15,59 | 15,75 | 15,55 | 15,72 | 0,87% | - |
| 29.12.2025 | 15,53 | 15,68 | 15,48 | 15,58 | 0,26% | 28,00 |
| 23.12.2025 | 15,66 | 15,66 | 15,46 | 15,54 | -0,70% | - |
| 22.12.2025 | 15,48 | 15,69 | 15,48 | 15,65 | 0,84% | - |
| 19.12.2025 | 15,65 | 15,73 | 15,32 | 15,52 | -0,86% | 250,00 |
| 18.12.2025 | 15,58 | 15,75 | 15,49 | 15,66 | 0,51% | 28,00 |
| 17.12.2025 | 15,52 | 15,64 | 15,43 | 15,58 | 0,55% | 1.300,00 |
| 16.12.2025 | 15,13 | 15,53 | 15,12 | 15,49 | 1,91% | - |
| 15.12.2025 | 15,22 | 15,24 | 15,09 | 15,20 | 0,33% | - |
| 12.12.2025 | 15,15 | 15,19 | 15,02 | 15,15 | 0,33% | - |
| 11.12.2025 | 15,08 | 15,24 | 15,02 | 15,10 | -0,33% | - |
| 10.12.2025 | 15,03 | 15,17 | 15,01 | 15,15 | 0,60% | 84,00 |
| 09.12.2025 | 15,03 | 15,18 | 14,96 | 15,06 | 0,60% | 5.411,00 |
| 08.12.2025 | 15,07 | 15,14 | 14,93 | 14,97 | -0,27% | 599,00 |
| 05.12.2025 | 15,05 | 15,09 | 14,88 | 15,01 | 0,07% | 1.690,00 |