21,400€
-0,93%
Echtzeit-Aktienkurs IMMOB. BELG. SA
Bid:
Ask:
Aktienkurse zur IMMOB. BELG. SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,40 | 21,80 | 21,40 | 21,40 | -0,93% | 2.264,00 |
| 28.05.2026 | 21,50 | 21,80 | 21,50 | 21,60 | 0,47% | 1.614,00 |
| 27.05.2026 | 21,80 | 22,00 | 21,50 | 21,50 | -1,38% | 3.587,00 |
| 26.05.2026 | 21,80 | 22,10 | 21,50 | 21,80 | 0,00% | 3.415,00 |
| 25.05.2026 | 21,30 | 21,90 | 21,30 | 21,80 | 0,00% | 840,00 |
| 22.05.2026 | 21,90 | 21,90 | 21,40 | 21,80 | 0,00% | 2.878,00 |
| 21.05.2026 | 21,50 | 21,80 | 21,50 | 21,80 | 1,40% | 1.364,00 |
| 20.05.2026 | 21,60 | 21,80 | 21,30 | 21,50 | -2,27% | 343,00 |
| 19.05.2026 | 21,20 | 22,00 | 21,20 | 22,00 | 3,29% | 2.167,00 |
| 18.05.2026 | 21,20 | 21,30 | 21,20 | 21,30 | 0,47% | 1.692,00 |
| 15.05.2026 | 21,30 | 21,60 | 21,20 | 21,20 | -0,47% | 2.973,00 |
| 14.05.2026 | 21,20 | 21,90 | 21,20 | 21,30 | -0,47% | 5.047,00 |
| 13.05.2026 | 21,50 | 21,50 | 21,30 | 21,40 | -0,47% | 1.531,00 |
| 12.05.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,00% | 7.499,00 |
| 11.05.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | 2.108,00 |
| 08.05.2026 | 21,10 | 21,50 | 21,10 | 21,30 | 0,95% | 3.148,00 |
| 07.05.2026 | 21,10 | 21,40 | 20,80 | 21,10 | -0,94% | 4.934,00 |
| 06.05.2026 | 21,60 | 21,80 | 21,00 | 21,30 | -0,47% | 3.154,00 |
| 05.05.2026 | 21,20 | 21,80 | 21,20 | 21,40 | -0,93% | 2.891,00 |
| 04.05.2026 | 21,90 | 22,00 | 21,10 | 21,60 | -2,26% | 3.345,00 |
| 30.04.2026 | 21,00 | 22,50 | 21,00 | 22,10 | 5,74% | 7.134,00 |
| 29.04.2026 | 20,50 | 21,00 | 20,50 | 20,90 | 0,48% | 2.148,00 |
| 28.04.2026 | 20,60 | 20,80 | 20,50 | 20,80 | 0,48% | 1.566,00 |
| 27.04.2026 | 21,40 | 21,50 | 20,70 | 20,70 | -3,27% | 4.073,00 |
| 24.04.2026 | 21,50 | 21,50 | 21,20 | 21,40 | -0,47% | 1.322,00 |
| 23.04.2026 | 21,80 | 21,80 | 21,30 | 21,50 | -0,92% | 1.629,00 |
| 22.04.2026 | 21,30 | 21,80 | 21,30 | 21,70 | 0,46% | 2.265,00 |
| 21.04.2026 | 21,60 | 21,60 | 21,30 | 21,60 | 0,93% | 1.568,00 |
| 20.04.2026 | 21,40 | 21,70 | 21,40 | 21,40 | -2,73% | 1.994,00 |
| 17.04.2026 | 21,10 | 22,00 | 20,80 | 22,00 | 3,77% | 7.757,00 |
| 16.04.2026 | 21,40 | 21,40 | 21,00 | 21,20 | -3,64% | 2.125,00 |
| 15.04.2026 | 22,00 | 22,10 | 21,40 | 22,00 | -0,45% | 3.976,00 |
| 14.04.2026 | 22,10 | 22,20 | 21,90 | 22,10 | 0,00% | 779,00 |
| 13.04.2026 | 22,20 | 22,20 | 21,90 | 22,10 | -2,21% | 5.257,00 |
| 10.04.2026 | 22,90 | 22,90 | 22,50 | 22,60 | -1,74% | 465,00 |
| 09.04.2026 | 22,00 | 23,00 | 22,00 | 23,00 | 5,02% | 955,00 |
| 08.04.2026 | 21,60 | 23,10 | 21,50 | 21,90 | 4,78% | 5.217,00 |
| 07.04.2026 | 21,60 | 21,60 | 20,90 | 20,90 | -4,13% | 1.456,00 |
| 02.04.2026 | 20,55 | 21,85 | 20,55 | 21,80 | 1,40% | 1.051,00 |
| 01.04.2026 | 20,40 | 21,50 | 20,40 | 21,50 | 5,91% | 5.998,00 |
| 31.03.2026 | 20,00 | 20,40 | 20,00 | 20,30 | -0,49% | 2.173,00 |
| 30.03.2026 | 20,40 | 20,40 | 20,15 | 20,40 | 0,99% | 1.531,00 |
| 27.03.2026 | 20,50 | 20,50 | 19,96 | 20,20 | -2,42% | 4.301,00 |
| 26.03.2026 | 20,50 | 21,40 | 20,50 | 20,70 | 0,98% | 800,00 |
| 25.03.2026 | 20,30 | 21,05 | 20,30 | 20,50 | 0,49% | 1.876,00 |
| 24.03.2026 | 21,60 | 21,60 | 20,25 | 20,40 | -2,16% | 1.211,00 |
| 23.03.2026 | 20,10 | 20,85 | 19,66 | 20,85 | -0,71% | 22.804,00 |
| 20.03.2026 | 21,80 | 22,05 | 20,70 | 21,00 | -4,33% | 6.811,00 |
| 19.03.2026 | 23,30 | 23,30 | 21,80 | 21,95 | -6,00% | 5.987,00 |
| 18.03.2026 | 23,85 | 23,85 | 23,20 | 23,35 | 1,08% | 2.864,00 |
| 17.03.2026 | 23,75 | 23,75 | 23,10 | 23,10 | -2,74% | 1.396,00 |
| 16.03.2026 | 24,40 | 24,40 | 23,05 | 23,75 | 3,26% | 1.061,00 |
| 13.03.2026 | 23,50 | 24,05 | 23,00 | 23,00 | -3,77% | 9.721,00 |
| 12.03.2026 | 23,50 | 23,90 | 23,50 | 23,90 | 0,63% | 4.236,00 |
| 11.03.2026 | 23,95 | 23,95 | 23,50 | 23,75 | 0,85% | 2.275,00 |
| 10.03.2026 | 24,00 | 24,00 | 23,50 | 23,55 | 0,00% | 2.137,00 |
| 09.03.2026 | 24,20 | 24,30 | 23,50 | 23,55 | -4,27% | 7.074,00 |
| 06.03.2026 | 24,60 | 24,65 | 24,25 | 24,60 | -1,60% | 2.764,00 |
| 05.03.2026 | 25,00 | 25,00 | 24,00 | 25,00 | 0,00% | 4.194,00 |
| 04.03.2026 | 24,30 | 25,50 | 24,30 | 25,00 | 2,46% | 5.827,00 |
| 03.03.2026 | 25,10 | 25,10 | 24,40 | 24,40 | -3,56% | 6.258,00 |
| 02.03.2026 | 25,30 | 25,65 | 25,10 | 25,30 | -1,56% | 2.007,00 |
| 27.02.2026 | 25,65 | 25,95 | 25,65 | 25,70 | -0,77% | 1.198,00 |
| 26.02.2026 | 26,00 | 26,00 | 25,65 | 25,90 | 0,97% | 1.439,00 |
| 25.02.2026 | 25,80 | 26,00 | 25,60 | 25,65 | -0,58% | 5.038,00 |
| 24.02.2026 | 25,60 | 25,80 | 25,60 | 25,80 | 0,39% | 421,00 |
| 23.02.2026 | 25,60 | 25,95 | 25,60 | 25,70 | -0,39% | 2.086,00 |
| 20.02.2026 | 26,00 | 26,00 | 25,00 | 25,80 | 0,19% | 4.138,00 |
| 19.02.2026 | 25,50 | 26,00 | 25,20 | 25,75 | 2,59% | 4.886,00 |
| 18.02.2026 | 25,50 | 25,50 | 25,10 | 25,10 | 0,40% | 1.366,00 |
| 17.02.2026 | 25,80 | 26,40 | 25,00 | 25,00 | -3,47% | 5.796,00 |
| 16.02.2026 | 25,50 | 25,90 | 25,50 | 25,90 | 3,60% | 3.729,00 |
| 13.02.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,60% | 1.223,00 |
| 12.02.2026 | 24,80 | 24,95 | 24,80 | 24,85 | -0,20% | 583,00 |
| 11.02.2026 | 25,00 | 25,00 | 24,80 | 24,90 | 0,40% | 999,00 |
| 10.02.2026 | 24,40 | 25,00 | 24,40 | 24,80 | 1,64% | 1.273,00 |
| 09.02.2026 | 24,40 | 24,75 | 24,40 | 24,40 | 0,00% | 1.936,00 |
| 06.02.2026 | 24,05 | 24,40 | 24,05 | 24,40 | 0,00% | 1.107,00 |
| 05.02.2026 | 24,25 | 24,60 | 24,20 | 24,40 | 0,62% | 5.849,00 |
| 04.02.2026 | 24,20 | 24,50 | 24,05 | 24,25 | 0,21% | 2.239,00 |
| 03.02.2026 | 24,10 | 24,25 | 24,00 | 24,20 | 0,21% | 863,00 |
| 02.02.2026 | 24,30 | 24,30 | 24,10 | 24,15 | -0,21% | 1.036,00 |
| 30.01.2026 | 24,20 | 24,50 | 24,20 | 24,20 | 0,00% | 823,00 |
| 29.01.2026 | 24,25 | 24,65 | 24,20 | 24,20 | -0,31% | 2.076,00 |
| 28.01.2026 | 24,25 | 24,30 | 24,20 | 24,28 | 0,31% | - |
| 27.01.2026 | 24,20 | 24,25 | 23,90 | 24,20 | 0,00% | 4.286,00 |
| 26.01.2026 | 24,70 | 24,70 | 24,20 | 24,20 | 1,04% | 3.645,00 |
| 23.01.2026 | 23,90 | 24,15 | 23,90 | 23,95 | 0,21% | 1.941,00 |
| 22.01.2026 | 24,50 | 24,70 | 23,90 | 23,90 | -2,65% | 4.106,00 |
| 21.01.2026 | 24,60 | 24,70 | 24,40 | 24,55 | -0,20% | 1.761,00 |
| 20.01.2026 | 24,00 | 24,95 | 24,00 | 24,60 | 2,50% | 2.841,00 |
| 19.01.2026 | 24,25 | 24,25 | 23,80 | 24,00 | -4,00% | 1.485,00 |
| 16.01.2026 | 24,25 | 25,00 | 23,75 | 25,00 | 3,73% | 6.270,00 |
| 15.01.2026 | 25,15 | 25,15 | 24,00 | 24,10 | -2,43% | 2.943,00 |
| 14.01.2026 | 24,50 | 25,50 | 24,50 | 24,70 | -4,63% | 2.248,00 |
| 13.01.2026 | 26,00 | 26,05 | 25,15 | 25,90 | -0,38% | 2.940,00 |
| 12.01.2026 | 25,00 | 26,00 | 25,00 | 26,00 | 4,00% | 4.621,00 |
| 09.01.2026 | 24,40 | 25,00 | 24,15 | 25,00 | 2,46% | 5.529,00 |
| 08.01.2026 | 24,40 | 24,40 | 24,15 | 24,40 | 0,00% | 929,00 |
| 07.01.2026 | 24,30 | 24,50 | 24,10 | 24,40 | 1,46% | 2.443,00 |