15,410€
0,13%
Echtzeit-Aktienkurs IMMOFINANZ AG INH.
Bid:
Ask:
Aktienkurse zur IMMOFINANZ AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,40 | 15,51 | 15,37 | 15,41 | 0,13% | - |
| 11.11.2026 | 15,52 | 15,56 | 15,28 | 15,39 | -0,77% | - |
| 10.11.2026 | 15,57 | 15,59 | 15,37 | 15,51 | -0,13% | - |
| 09.11.2026 | 15,42 | 15,57 | 15,38 | 15,53 | 0,98% | - |
| 06.11.2026 | 15,60 | 15,64 | 15,27 | 15,38 | -1,85% | - |
| 05.11.2026 | 15,72 | 15,87 | 15,66 | 15,67 | -0,76% | - |
| 04.11.2026 | 15,60 | 15,79 | 15,54 | 15,79 | 1,54% | 1.520,00 |
| 03.11.2026 | 15,38 | 15,59 | 15,34 | 15,55 | 0,52% | - |
| 02.11.2026 | 15,28 | 15,57 | 15,24 | 15,47 | 1,31% | 15.810,00 |
| 30.10.2026 | 15,12 | 15,32 | 15,08 | 15,27 | 0,59% | - |
| 29.10.2026 | 15,24 | 15,33 | 15,14 | 15,18 | -0,46% | - |
| 28.10.2026 | 15,28 | 15,42 | 15,14 | 15,25 | -0,13% | 5.470,00 |
| 27.10.2026 | 15,34 | 15,37 | 15,22 | 15,27 | -0,46% | 26,00 |
| 26.10.2026 | 15,34 | 15,44 | 15,32 | 15,34 | 0,33% | - |
| 23.10.2026 | 15,28 | 15,47 | 15,23 | 15,29 | -0,26% | - |
| 22.10.2026 | 15,08 | 15,48 | 15,04 | 15,33 | 0,52% | - |
| 21.10.2026 | 14,98 | 15,33 | 14,94 | 15,25 | 1,60% | - |
| 20.10.2026 | 15,04 | 15,18 | 14,96 | 15,01 | -0,20% | - |
| 19.10.2026 | 15,22 | 15,26 | 15,00 | 15,04 | -0,99% | 1.454,00 |
| 16.10.2026 | 15,62 | 15,62 | 15,09 | 15,19 | -2,69% | 88,00 |
| 15.10.2026 | 15,59 | 15,61 | 15,58 | 15,61 | 0,77% | - |
| 14.10.2026 | 15,45 | 15,57 | 15,42 | 15,49 | -0,06% | 62.790,00 |
| 13.10.2026 | 15,36 | 15,56 | 15,32 | 15,50 | 0,98% | 630,00 |
| 12.10.2026 | 15,58 | 15,60 | 15,19 | 15,35 | -1,22% | - |
| 09.10.2026 | 15,48 | 15,56 | 15,36 | 15,54 | 0,65% | - |
| 08.10.2026 | 15,34 | 15,48 | 15,22 | 15,44 | 0,39% | 56,00 |
| 07.10.2026 | 15,34 | 15,39 | 15,29 | 15,38 | 0,13% | - |
| 06.10.2026 | 15,18 | 15,44 | 15,15 | 15,36 | 1,32% | - |
| 05.10.2026 | 15,12 | 15,19 | 15,02 | 15,16 | -0,13% | 26,00 |
| 02.10.2026 | 15,21 | 15,24 | 15,10 | 15,18 | 0,07% | - |
| 01.10.2026 | 15,10 | 15,21 | 14,95 | 15,17 | 0,53% | - |
| 30.09.2026 | 15,14 | 15,20 | 15,07 | 15,09 | -0,26% | - |
| 29.09.2026 | 15,02 | 15,19 | 15,02 | 15,13 | 0,13% | - |
| 28.09.2026 | 15,32 | 15,36 | 15,00 | 15,11 | -1,82% | 19.047,00 |
| 25.09.2026 | 15,44 | 15,47 | 15,25 | 15,39 | 0,00% | - |
| 24.09.2026 | 15,12 | 15,44 | 15,10 | 15,39 | 0,79% | - |
| 23.09.2026 | 15,40 | 15,42 | 15,15 | 15,27 | -0,65% | - |
| 22.09.2026 | 15,43 | 15,53 | 15,30 | 15,37 | -0,65% | - |
| 21.09.2026 | 15,34 | 15,51 | 15,20 | 15,47 | 1,71% | - |
| 18.09.2026 | 15,29 | 15,37 | 15,17 | 15,21 | -0,52% | 6.359,00 |
| 17.09.2026 | 15,38 | 15,42 | 15,18 | 15,29 | -0,26% | 13.000,00 |
| 16.09.2026 | 15,24 | 15,36 | 15,20 | 15,33 | 0,26% | - |
| 15.09.2026 | 15,26 | 15,34 | 15,12 | 15,29 | -0,13% | - |
| 14.09.2026 | 15,25 | 15,39 | 15,23 | 15,31 | -0,07% | - |
| 11.09.2026 | 15,38 | 15,42 | 15,27 | 15,32 | 0,20% | - |
| 10.09.2026 | 15,34 | 15,41 | 15,27 | 15,29 | 0,13% | - |
| 09.09.2026 | 15,32 | 15,44 | 15,26 | 15,27 | -0,52% | 28,00 |
| 08.09.2026 | 15,36 | 15,48 | 15,33 | 15,35 | -0,52% | - |
| 07.09.2026 | 15,44 | 15,51 | 15,38 | 15,43 | -0,13% | - |
| 04.09.2026 | 15,42 | 15,50 | 15,39 | 15,45 | 0,00% | - |
| 03.09.2026 | 15,42 | 15,54 | 15,37 | 15,45 | -0,13% | 27,00 |
| 02.09.2026 | 15,38 | 15,53 | 15,36 | 15,47 | 1,05% | - |
| 01.09.2026 | 15,40 | 15,47 | 15,29 | 15,31 | -0,52% | - |
| 31.08.2026 | 15,46 | 15,50 | 15,35 | 15,39 | -0,52% | - |
| 28.08.2026 | 15,46 | 15,57 | 15,38 | 15,47 | 0,59% | - |
| 27.08.2026 | 15,46 | 15,51 | 15,19 | 15,38 | -0,32% | 26,00 |
| 26.08.2026 | 15,52 | 15,57 | 15,39 | 15,43 | -0,77% | 6.000,00 |
| 25.08.2026 | 15,52 | 15,59 | 15,42 | 15,55 | 0,26% | - |
| 24.08.2026 | 15,46 | 15,57 | 15,38 | 15,51 | 0,39% | 26.000,00 |
| 21.08.2026 | 15,31 | 15,54 | 15,23 | 15,45 | 1,31% | - |
| 20.08.2026 | 15,18 | 15,29 | 15,18 | 15,25 | 0,53% | - |
| 19.08.2026 | 15,16 | 15,23 | 15,09 | 15,17 | -1,69% | - |
| 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 |