23,500€
Echtzeit-Aktienkurs IMMOB. BELG. SA
Bid:
Ask:
Aktienkurse zur IMMOB. BELG. SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 23,50 | 23,70 | 23,25 | 23,50 | 0,00% | 5.352,00 |
| 05.09.2024 | 23,55 | 24,00 | 23,50 | 23,50 | -0,21% | 3.073,00 |
| 04.09.2024 | 23,65 | 24,15 | 23,55 | 23,55 | -0,63% | 1.821,00 |
| 03.09.2024 | 24,00 | 24,15 | 23,70 | 23,70 | -1,25% | 2.483,00 |
| 02.09.2024 | 24,35 | 24,50 | 24,00 | 24,00 | -1,03% | 2.517,00 |
| 30.08.2024 | 24,35 | 24,40 | 23,90 | 24,25 | -0,61% | 4.393,00 |
| 29.08.2024 | 23,75 | 24,40 | 23,75 | 24,40 | 3,39% | 1.517,00 |
| 28.08.2024 | 24,50 | 24,55 | 23,60 | 23,60 | -3,87% | 5.337,00 |
| 27.08.2024 | 24,00 | 24,60 | 24,00 | 24,55 | 2,72% | 4.412,00 |
| 26.08.2024 | 23,75 | 24,10 | 23,30 | 23,90 | -0,83% | 6.188,00 |
| 23.08.2024 | 23,80 | 24,40 | 23,20 | 24,10 | 0,42% | 9.228,00 |
| 22.08.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 2,13% | 1.910,00 |
| 21.08.2024 | 23,45 | 23,85 | 23,00 | 23,50 | 1,08% | 3.502,00 |
| 20.08.2024 | 23,80 | 24,00 | 23,25 | 23,25 | -3,53% | 4.976,00 |
| 19.08.2024 | 23,85 | 24,20 | 23,85 | 24,10 | 0,42% | 1.326,00 |
| 16.08.2024 | 24,20 | 24,85 | 23,80 | 24,00 | -3,61% | 5.961,00 |
| 15.08.2024 | 24,45 | 24,90 | 24,35 | 24,90 | 2,47% | 557,00 |
| 14.08.2024 | 24,10 | 24,35 | 24,05 | 24,30 | 0,83% | 866,00 |
| 13.08.2024 | 24,00 | 24,40 | 24,00 | 24,10 | -0,82% | 2.010,00 |
| 12.08.2024 | 24,25 | 24,40 | 24,00 | 24,30 | -1,22% | 1.524,00 |
| 09.08.2024 | 25,00 | 25,00 | 24,30 | 24,60 | 0,41% | 926,00 |
| 08.08.2024 | 24,00 | 24,80 | 24,00 | 24,50 | -2,00% | 1.241,00 |
| 07.08.2024 | 24,45 | 25,00 | 24,40 | 25,00 | 1,01% | 1.106,00 |
| 06.08.2024 | 23,90 | 24,75 | 23,90 | 24,75 | 3,77% | 1.417,00 |
| 05.08.2024 | 24,50 | 24,60 | 23,40 | 23,85 | -4,79% | 9.469,00 |
| 02.08.2024 | 24,70 | 25,20 | 24,70 | 25,05 | -1,18% | 567,00 |
| 01.08.2024 | 25,40 | 25,40 | 25,00 | 25,35 | 2,63% | 406,00 |
| 31.07.2024 | 25,75 | 25,95 | 24,70 | 24,70 | -3,89% | 1.911,00 |
| 30.07.2024 | 25,10 | 25,70 | 25,10 | 25,70 | 4,05% | 462,00 |
| 29.07.2024 | 25,20 | 25,30 | 24,70 | 24,70 | -1,98% | 1.530,00 |
| 26.07.2024 | 25,30 | 25,30 | 24,70 | 25,20 | -0,40% | 1.380,00 |
| 25.07.2024 | 25,05 | 25,30 | 24,90 | 25,30 | 1,00% | 1.053,00 |
| 24.07.2024 | 25,10 | 25,10 | 24,70 | 25,05 | 0,00% | 1.979,00 |
| 23.07.2024 | 25,30 | 25,30 | 25,05 | 25,05 | -0,40% | 498,00 |
| 22.07.2024 | 25,50 | 25,65 | 25,05 | 25,15 | -0,79% | 2.221,00 |
| 19.07.2024 | 26,00 | 26,00 | 25,20 | 25,35 | -0,98% | 1.179,00 |
| 18.07.2024 | 26,00 | 26,15 | 25,60 | 25,60 | -1,16% | 789,00 |
| 17.07.2024 | 25,65 | 26,20 | 25,65 | 25,90 | -1,71% | 903,00 |
| 16.07.2024 | 26,35 | 26,35 | 25,25 | 26,35 | 0,96% | 2.165,00 |
| 15.07.2024 | 26,10 | 26,10 | 25,00 | 26,10 | 3,57% | 3.035,00 |
| 12.07.2024 | 24,60 | 26,25 | 24,60 | 25,20 | -2,51% | 4.680,00 |
| 11.07.2024 | 25,10 | 26,00 | 24,75 | 25,85 | 5,08% | 2.536,00 |
| 10.07.2024 | 25,30 | 25,30 | 24,50 | 24,60 | -1,20% | 4.042,00 |
| 09.07.2024 | 25,50 | 25,75 | 24,90 | 24,90 | -3,86% | 2.091,00 |
| 08.07.2024 | 25,50 | 26,30 | 25,50 | 25,90 | -0,38% | 5.262,00 |
| 05.07.2024 | 25,40 | 26,00 | 25,30 | 26,00 | 2,77% | 2.052,00 |
| 04.07.2024 | 24,95 | 25,90 | 24,95 | 25,30 | -1,36% | 7.862,00 |
| 03.07.2024 | 25,20 | 25,65 | 25,00 | 25,65 | 1,99% | 2.362,00 |
| 02.07.2024 | 24,80 | 25,30 | 24,80 | 25,15 | 1,21% | 1.911,00 |
| 01.07.2024 | 24,50 | 25,35 | 24,50 | 24,85 | 0,20% | 2.408,00 |
| 28.06.2024 | 25,10 | 25,10 | 24,20 | 24,80 | -1,20% | 8.542,00 |
| 27.06.2024 | 25,50 | 25,55 | 25,10 | 25,10 | -1,57% | 2.716,00 |
| 26.06.2024 | 26,25 | 26,25 | 25,30 | 25,50 | -1,35% | 3.073,00 |
| 25.06.2024 | 25,90 | 26,25 | 25,80 | 25,85 | -0,39% | 1.481,00 |
| 24.06.2024 | 26,30 | 26,30 | 25,80 | 25,95 | -1,52% | 2.302,00 |
| 21.06.2024 | 25,95 | 26,35 | 25,80 | 26,35 | 2,53% | 3.130,00 |
| 20.06.2024 | 25,75 | 26,00 | 25,55 | 25,70 | 0,59% | 4.398,00 |
| 19.06.2024 | 25,70 | 25,80 | 25,40 | 25,55 | 0,00% | 1.957,00 |
| 18.06.2024 | 25,20 | 25,55 | 25,20 | 25,55 | 0,59% | 546,00 |
| 17.06.2024 | 25,35 | 25,80 | 25,20 | 25,40 | -0,78% | 5.486,00 |
| 14.06.2024 | 26,40 | 26,40 | 25,30 | 25,60 | -0,78% | 4.641,00 |
| 13.06.2024 | 26,05 | 26,20 | 25,75 | 25,80 | -1,15% | 4.236,00 |
| 12.06.2024 | 26,00 | 26,35 | 25,65 | 26,10 | 0,97% | 4.293,00 |
| 11.06.2024 | 26,80 | 26,80 | 25,60 | 25,85 | -3,18% | 6.673,00 |
| 10.06.2024 | 26,25 | 26,85 | 26,25 | 26,70 | 1,33% | 3.929,00 |
| 07.06.2024 | 27,00 | 27,20 | 26,30 | 26,35 | -3,12% | 6.617,00 |
| 06.06.2024 | 27,45 | 27,60 | 27,20 | 27,20 | -1,09% | 1.156,00 |
| 05.06.2024 | 28,25 | 28,25 | 26,85 | 27,50 | -0,72% | 4.749,00 |
| 04.06.2024 | 28,00 | 28,15 | 26,85 | 27,70 | 3,36% | 44.347,00 |
| 03.06.2024 | 27,25 | 27,50 | 26,30 | 26,80 | -2,19% | 6.753,00 |
| 31.05.2024 | 27,90 | 28,30 | 27,30 | 27,40 | -2,49% | 5.088,00 |
| 30.05.2024 | 26,50 | 28,15 | 26,50 | 28,10 | 7,25% | 5.816,00 |
| 29.05.2024 | 28,65 | 28,65 | 26,20 | 26,20 | -0,95% | 3.605,00 |
| 28.05.2024 | 27,05 | 27,05 | 26,40 | 26,45 | -2,22% | 8.123,00 |
| 27.05.2024 | 26,95 | 27,20 | 26,70 | 27,05 | 0,37% | 2.332,00 |
| 24.05.2024 | 26,30 | 27,00 | 26,30 | 26,95 | 1,32% | 3.743,00 |
| 23.05.2024 | 27,45 | 27,45 | 26,50 | 26,60 | -3,62% | 7.790,00 |
| 22.05.2024 | 27,20 | 27,65 | 27,10 | 27,60 | 1,10% | 6.081,00 |
| 21.05.2024 | 28,00 | 28,00 | 27,15 | 27,30 | -1,80% | 3.961,00 |
| 20.05.2024 | 28,15 | 28,80 | 27,70 | 27,80 | -1,24% | 3.256,00 |
| 17.05.2024 | 29,20 | 29,55 | 28,15 | 28,15 | -4,25% | 5.576,00 |
| 16.05.2024 | 29,25 | 29,50 | 29,20 | 29,40 | -0,51% | 3.435,00 |
| 15.05.2024 | 29,40 | 29,70 | 29,00 | 29,55 | -0,34% | 14.129,00 |
| 14.05.2024 | 29,55 | 29,75 | 29,25 | 29,65 | 0,68% | 3.373,00 |
| 13.05.2024 | 29,50 | 29,65 | 29,40 | 29,45 | -0,17% | 3.340,00 |
| 10.05.2024 | 29,25 | 29,80 | 29,25 | 29,50 | 0,51% | 2.730,00 |
| 09.05.2024 | 29,20 | 29,65 | 29,20 | 29,35 | -0,68% | 2.357,00 |
| 08.05.2024 | 29,50 | 29,55 | 28,75 | 29,55 | 1,55% | 7.466,00 |
| 07.05.2024 | 29,40 | 29,40 | 28,90 | 29,10 | -1,19% | 6.407,00 |
| 06.05.2024 | 29,20 | 29,55 | 28,80 | 29,45 | 0,86% | 5.904,00 |
| 03.05.2024 | 28,00 | 29,30 | 28,00 | 29,20 | 1,57% | 7.953,00 |
| 02.05.2024 | 28,10 | 28,80 | 28,05 | 28,75 | 2,31% | 3.237,00 |
| 30.04.2024 | 28,20 | 28,45 | 27,90 | 28,10 | -0,71% | 5.080,00 |
| 29.04.2024 | 27,20 | 28,30 | 26,65 | 28,30 | 5,20% | 5.695,00 |
| 26.04.2024 | 26,00 | 26,90 | 26,00 | 26,90 | 3,46% | 2.539,00 |
| 25.04.2024 | 26,35 | 26,55 | 25,90 | 26,00 | -0,95% | 5.675,00 |
| 24.04.2024 | 26,90 | 26,90 | 26,20 | 26,25 | -1,87% | 6.143,00 |
| 23.04.2024 | 26,50 | 27,00 | 26,40 | 26,75 | 0,75% | 6.896,00 |
| 22.04.2024 | 26,70 | 26,90 | 26,40 | 26,55 | -0,38% | 3.710,00 |
| 19.04.2024 | 26,20 | 26,65 | 25,70 | 26,65 | -0,93% | 8.872,00 |