15,460€
0,45%
Echtzeit-Aktienkurs IMMOFINANZ AG INH.
Bid:
Ask:
Aktienkurse zur IMMOFINANZ AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 15,49 | 15,49 | 15,46 | 15,47 | 0,52% | - |
| 22.07.2026 | 15,41 | 15,42 | 15,37 | 15,39 | -0,06% | 65,00 |
| 21.07.2026 | 15,51 | 15,68 | 15,37 | 15,40 | -1,22% | - |
| 20.07.2026 | 15,64 | 15,66 | 15,54 | 15,59 | -0,26% | - |
| 17.07.2026 | 15,41 | 15,74 | 15,24 | 15,63 | 1,03% | 1,00 |
| 16.07.2026 | 15,54 | 15,63 | 15,37 | 15,47 | 1,05% | - |
| 15.07.2026 | 15,26 | 15,33 | 15,26 | 15,31 | 0,39% | - |
| 14.07.2026 | 15,31 | 15,44 | 15,19 | 15,25 | -0,52% | - |
| 13.07.2026 | 15,56 | 15,56 | 15,33 | 15,33 | -1,35% | - |
| 10.07.2026 | 15,53 | 15,70 | 15,46 | 15,54 | 0,06% | - |
| 09.07.2026 | 15,53 | 15,59 | 15,42 | 15,53 | 0,58% | - |
| 08.07.2026 | 15,51 | 15,58 | 15,34 | 15,44 | -0,77% | - |
| 07.07.2026 | 15,43 | 15,58 | 15,33 | 15,56 | 0,65% | - |
| 06.07.2026 | 15,47 | 15,48 | 15,46 | 15,46 | -0,13% | - |
| 03.07.2026 | 15,57 | 15,67 | 15,31 | 15,48 | -0,26% | 204,00 |
| 02.07.2026 | 15,41 | 15,74 | 15,36 | 15,52 | 1,04% | 220,00 |
| 01.07.2026 | 15,42 | 15,42 | 15,35 | 15,36 | -0,39% | - |
| 30.06.2026 | 15,47 | 15,55 | 15,36 | 15,42 | -0,45% | - |
| 29.06.2026 | 15,51 | 15,60 | 15,46 | 15,49 | -0,45% | - |
| 26.06.2026 | 15,27 | 15,60 | 15,13 | 15,56 | 1,83% | 80,00 |
| 25.06.2026 | 15,15 | 15,33 | 15,15 | 15,28 | 0,59% | 700,00 |
| 24.06.2026 | 15,16 | 15,22 | 15,16 | 15,19 | 0,00% | - |
| 23.06.2026 | 15,20 | 15,23 | 15,03 | 15,19 | -0,26% | - |
| 22.06.2026 | 15,20 | 15,24 | 15,20 | 15,23 | 0,13% | - |
| 19.06.2026 | 15,58 | 15,63 | 15,19 | 15,21 | -2,25% | - |
| 18.06.2026 | 15,49 | 15,72 | 15,45 | 15,56 | 1,43% | 179,00 |
| 17.06.2026 | 15,33 | 15,35 | 15,33 | 15,34 | -0,20% | - |
| 16.06.2026 | 15,23 | 15,37 | 15,23 | 15,37 | 0,33% | - |
| 15.06.2026 | 15,19 | 15,40 | 15,13 | 15,32 | 1,46% | 500,00 |
| 12.06.2026 | 15,18 | 15,18 | 15,09 | 15,10 | 1,00% | - |
| 11.06.2026 | 14,92 | 14,97 | 14,89 | 14,95 | -0,60% | - |
| 10.06.2026 | 15,08 | 15,08 | 14,99 | 15,04 | 0,07% | - |
| 09.06.2026 | 15,01 | 15,10 | 14,87 | 15,03 | 0,47% | 313,00 |
| 08.06.2026 | 15,03 | 15,03 | 14,93 | 14,96 | -0,47% | - |
| 05.06.2026 | 15,10 | 15,15 | 14,75 | 15,03 | -1,38% | 168,00 |
| 04.06.2026 | 15,39 | 15,44 | 15,23 | 15,24 | -0,78% | - |
| 03.06.2026 | 15,25 | 15,37 | 15,19 | 15,36 | 0,66% | 204,00 |
| 02.06.2026 | 15,55 | 15,62 | 15,19 | 15,26 | -1,61% | 90,00 |
| 01.06.2026 | 15,73 | 15,91 | 15,47 | 15,51 | -1,46% | 1.435,00 |
| 29.05.2026 | 15,15 | 15,90 | 15,14 | 15,74 | 3,83% | 47,00 |
| 28.05.2026 | 15,14 | 15,37 | 14,98 | 15,16 | 0,13% | 97,00 |
| 27.05.2026 | 15,25 | 15,42 | 15,09 | 15,14 | -0,59% | - |
| 26.05.2026 | 15,49 | 15,51 | 15,21 | 15,23 | -1,87% | - |
| 25.05.2026 | 15,47 | 15,62 | 15,44 | 15,52 | 0,78% | - |
| 22.05.2026 | 15,81 | 15,83 | 15,37 | 15,40 | -2,72% | 8,00 |
| 21.05.2026 | 15,81 | 15,87 | 15,52 | 15,83 | 0,32% | - |
| 20.05.2026 | 15,28 | 15,82 | 15,28 | 15,78 | 2,40% | - |
| 19.05.2026 | 15,49 | 15,54 | 15,36 | 15,41 | -0,13% | - |
| 18.05.2026 | 15,33 | 15,54 | 15,19 | 15,43 | 0,06% | 500,00 |
| 15.05.2026 | 15,37 | 15,46 | 15,21 | 15,42 | 0,00% | 122,00 |
| 14.05.2026 | 15,45 | 15,51 | 15,41 | 15,42 | -0,19% | - |
| 13.05.2026 | 15,50 | 15,57 | 15,34 | 15,45 | 0,19% | 67,00 |
| 12.05.2026 | 15,63 | 15,67 | 15,40 | 15,42 | -1,47% | - |
| 11.05.2026 | 15,43 | 15,80 | 15,43 | 15,65 | 1,36% | - |
| 08.05.2026 | 15,48 | 15,70 | 15,39 | 15,44 | -0,26% | - |
| 07.05.2026 | 15,81 | 15,86 | 15,47 | 15,48 | -1,84% | 256,00 |
| 06.05.2026 | 15,43 | 15,83 | 15,43 | 15,77 | 2,34% | - |
| 05.05.2026 | 15,36 | 15,51 | 15,34 | 15,41 | 0,72% | - |
| 04.05.2026 | 15,60 | 15,65 | 15,30 | 15,30 | -1,92% | 151,00 |
| 30.04.2026 | 15,13 | 15,60 | 15,05 | 15,60 | 2,83% | 127,00 |
| 29.04.2026 | 15,16 | 15,24 | 15,14 | 15,17 | -0,78% | - |
| 28.04.2026 | 15,32 | 15,33 | 15,29 | 15,29 | -0,20% | - |
| 27.04.2026 | 15,26 | 15,36 | 15,12 | 15,32 | 0,07% | - |
| 24.04.2026 | 15,06 | 15,37 | 15,04 | 15,31 | 1,93% | - |
| 23.04.2026 | 15,04 | 15,24 | 14,88 | 15,02 | -0,46% | 400,00 |
| 22.04.2026 | 15,16 | 15,37 | 15,06 | 15,09 | -0,92% | 200,00 |
| 21.04.2026 | 15,40 | 15,43 | 15,13 | 15,23 | -0,98% | 577,00 |
| 20.04.2026 | 15,49 | 15,69 | 15,34 | 15,38 | -1,41% | 280,00 |
| 17.04.2026 | 15,60 | 15,62 | 15,60 | 15,60 | 0,06% | - |
| 16.04.2026 | 15,72 | 15,84 | 15,56 | 15,59 | -0,51% | 49,00 |
| 15.04.2026 | 15,77 | 15,86 | 15,59 | 15,67 | -0,06% | - |
| 14.04.2026 | 15,68 | 15,73 | 15,63 | 15,68 | 0,06% | - |
| 13.04.2026 | 15,62 | 15,67 | 15,50 | 15,67 | 0,06% | - |
| 10.04.2026 | 15,71 | 15,72 | 15,66 | 15,66 | -0,13% | - |
| 09.04.2026 | 15,64 | 15,80 | 15,61 | 15,68 | -0,51% | - |
| 08.04.2026 | 15,85 | 16,32 | 15,64 | 15,76 | 0,64% | 128,00 |
| 07.04.2026 | 15,80 | 15,97 | 15,66 | 15,66 | -0,82% | - |
| 02.04.2026 | 15,83 | 15,91 | 15,44 | 15,79 | 0,22% | - |
| 01.04.2026 | 15,78 | 15,98 | 15,73 | 15,76 | -0,16% | - |
| 31.03.2026 | 15,67 | 15,83 | 15,55 | 15,78 | 0,93% | - |
| 30.03.2026 | 15,35 | 15,82 | 15,30 | 15,64 | 2,02% | - |
| 27.03.2026 | 15,46 | 15,51 | 15,16 | 15,33 | -1,07% | 15,00 |
| 26.03.2026 | 15,26 | 15,61 | 15,17 | 15,49 | 1,21% | 74,00 |
| 25.03.2026 | 15,39 | 15,48 | 15,30 | 15,31 | 0,92% | 51,00 |
| 24.03.2026 | 15,11 | 15,38 | 15,09 | 15,17 | -0,72% | - |
| 23.03.2026 | 15,09 | 15,38 | 14,68 | 15,28 | 1,63% | 924,00 |
| 20.03.2026 | 15,68 | 15,86 | 15,02 | 15,03 | -4,15% | 536,00 |
| 19.03.2026 | 15,35 | 15,78 | 15,29 | 15,68 | 2,12% | - |
| 18.03.2026 | 15,85 | 15,95 | 15,35 | 15,36 | -2,79% | - |
| 17.03.2026 | 15,95 | 16,05 | 15,77 | 15,80 | -0,88% | - |
| 16.03.2026 | 15,60 | 15,98 | 15,58 | 15,94 | 2,08% | 1,00 |
| 13.03.2026 | 15,69 | 15,79 | 15,58 | 15,61 | -0,48% | 101,00 |
| 12.03.2026 | 15,75 | 15,84 | 15,58 | 15,69 | -0,44% | 107,00 |
| 11.03.2026 | 15,80 | 15,90 | 15,61 | 15,76 | -0,32% | 450,00 |
| 10.03.2026 | 16,03 | 16,17 | 15,79 | 15,81 | -1,34% | 4.086,00 |
| 09.03.2026 | 16,00 | 16,04 | 15,49 | 16,02 | -0,16% | 474,00 |
| 06.03.2026 | 15,99 | 16,09 | 15,84 | 16,05 | 1,61% | - |
| 05.03.2026 | 15,72 | 15,96 | 15,34 | 15,79 | -0,57% | 1.000,00 |
| 04.03.2026 | 16,06 | 16,11 | 15,80 | 15,88 | -1,61% | 150,00 |
| 03.03.2026 | 16,35 | 16,77 | 15,60 | 16,14 | -1,13% | 886,00 |