16,045€
0,91%
Echtzeit-Aktienkurs IMMOFINANZ AG INH.
Bid:
Ask:
Aktienkurse zur IMMOFINANZ AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 15,92 | 16,21 | 15,86 | 16,06 | 0,97% | 572,00 |
| 13.02.2026 | 15,92 | 16,00 | 15,77 | 15,90 | -0,22% | 154,00 |
| 12.02.2026 | 15,91 | 15,99 | 15,65 | 15,94 | -0,03% | 766,00 |
| 11.02.2026 | 16,05 | 16,05 | 15,73 | 15,94 | -0,72% | 270,00 |
| 10.02.2026 | 15,77 | 16,09 | 15,75 | 16,06 | 1,65% | 1.057,00 |
| 09.02.2026 | 16,13 | 16,14 | 15,73 | 15,80 | -1,47% | 1.775,00 |
| 06.02.2026 | 15,97 | 16,06 | 15,70 | 16,03 | 0,47% | 1.415,00 |
| 05.02.2026 | 15,97 | 16,04 | 15,74 | 15,96 | 0,44% | 19,00 |
| 04.02.2026 | 15,69 | 15,99 | 15,65 | 15,89 | 1,40% | 200,00 |
| 03.02.2026 | 15,88 | 15,91 | 15,56 | 15,67 | -0,95% | - |
| 02.02.2026 | 15,38 | 15,83 | 15,33 | 15,82 | 0,51% | 1.360,00 |
| 30.01.2026 | 16,04 | 16,08 | 15,73 | 15,74 | -2,18% | 63,00 |
| 29.01.2026 | 15,99 | 16,10 | 15,82 | 16,09 | 0,94% | 336,00 |
| 28.01.2026 | 15,96 | 16,01 | 15,82 | 15,94 | 0,63% | 514,00 |
| 27.01.2026 | 15,87 | 15,89 | 15,57 | 15,84 | 0,13% | 16,00 |
| 26.01.2026 | 15,66 | 15,82 | 15,52 | 15,82 | 0,86% | 770,00 |
| 23.01.2026 | 15,82 | 15,88 | 15,64 | 15,68 | -1,04% | - |
| 22.01.2026 | 15,76 | 15,87 | 15,54 | 15,85 | 0,48% | 22,00 |
| 21.01.2026 | 15,38 | 15,78 | 15,28 | 15,77 | 3,31% | 804,00 |
| 20.01.2026 | 15,72 | 15,72 | 15,26 | 15,27 | -2,80% | 3.641,00 |
| 19.01.2026 | 15,82 | 15,87 | 15,69 | 15,71 | -1,51% | 500,00 |
| 16.01.2026 | 16,05 | 16,16 | 15,91 | 15,95 | -0,62% | - |
| 15.01.2026 | 15,89 | 16,07 | 15,80 | 16,05 | 1,74% | 230,00 |
| 14.01.2026 | 16,01 | 16,03 | 15,67 | 15,77 | -1,50% | 30,00 |
| 13.01.2026 | 15,96 | 16,18 | 15,95 | 16,01 | 0,28% | 93,00 |
| 12.01.2026 | 15,91 | 16,01 | 15,85 | 15,97 | 0,25% | 166,00 |
| 09.01.2026 | 16,24 | 16,25 | 15,71 | 15,93 | -1,91% | - |
| 08.01.2026 | 15,88 | 16,26 | 15,88 | 16,24 | 1,82% | 11,00 |
| 07.01.2026 | 15,53 | 15,97 | 15,53 | 15,95 | 2,51% | - |
| 06.01.2026 | 15,74 | 15,75 | 15,45 | 15,56 | -1,05% | 77,00 |
| 05.01.2026 | 15,51 | 15,75 | 15,36 | 15,72 | 1,71% | - |
| 02.01.2026 | 15,73 | 15,74 | 15,40 | 15,46 | -1,40% | - |
| 30.12.2025 | 15,58 | 15,72 | 15,53 | 15,68 | 0,48% | 143,00 |
| 29.12.2025 | 15,53 | 15,66 | 15,47 | 15,60 | 0,58% | 2.068,00 |
| 23.12.2025 | 15,66 | 15,66 | 15,45 | 15,51 | -0,93% | 65,00 |
| 22.12.2025 | 15,49 | 15,69 | 15,46 | 15,66 | 0,90% | 2,00 |
| 19.12.2025 | 15,65 | 15,73 | 15,31 | 15,52 | -0,83% | 460,00 |
| 18.12.2025 | 15,59 | 15,74 | 15,49 | 15,65 | 0,22% | 1.536,00 |
| 17.12.2025 | 15,53 | 15,61 | 15,43 | 15,61 | 0,61% | - |
| 16.12.2025 | 15,14 | 15,54 | 15,12 | 15,52 | 2,14% | 8,00 |
| 15.12.2025 | 15,22 | 15,26 | 15,12 | 15,19 | 0,00% | 123,00 |
| 12.12.2025 | 15,16 | 15,22 | 15,03 | 15,19 | 0,30% | 75,00 |
| 11.12.2025 | 15,08 | 15,23 | 15,05 | 15,15 | -0,20% | 524,00 |
| 10.12.2025 | 15,06 | 15,21 | 15,01 | 15,18 | 0,96% | 4,00 |
| 09.12.2025 | 15,04 | 15,18 | 15,02 | 15,03 | 0,10% | 773,00 |
| 08.12.2025 | 15,06 | 15,11 | 14,93 | 15,02 | -0,20% | - |
| 05.12.2025 | 15,06 | 15,09 | 14,89 | 15,05 | 0,30% | - |
| 04.12.2025 | 15,13 | 15,21 | 14,97 | 15,00 | -0,56% | 469,00 |
| 03.12.2025 | 15,33 | 15,37 | 14,81 | 15,09 | -1,53% | 1.198,00 |
| 02.12.2025 | 15,53 | 15,55 | 15,24 | 15,32 | -1,26% | 255,00 |
| 01.12.2025 | 15,60 | 15,66 | 15,42 | 15,52 | -1,08% | 2,00 |
| 28.11.2025 | 16,04 | 16,11 | 15,60 | 15,69 | -1,41% | 3.049,00 |
| 27.11.2025 | 15,72 | 15,92 | 15,65 | 15,91 | 1,02% | 652,00 |
| 26.11.2025 | 15,95 | 15,98 | 15,59 | 15,75 | -0,85% | 2,00 |
| 25.11.2025 | 15,88 | 15,97 | 15,78 | 15,89 | -0,13% | 63,00 |
| 24.11.2025 | 15,66 | 15,91 | 15,55 | 15,91 | 1,47% | 269,00 |
| 21.11.2025 | 15,46 | 15,68 | 15,35 | 15,68 | 2,25% | 340,00 |
| 20.11.2025 | 15,61 | 15,64 | 15,29 | 15,33 | -1,06% | - |
| 19.11.2025 | 15,60 | 15,74 | 15,40 | 15,50 | -1,68% | 1.408,00 |
| 18.11.2025 | 15,93 | 15,97 | 15,63 | 15,76 | -1,04% | 1.861,00 |
| 17.11.2025 | 16,20 | 16,27 | 15,92 | 15,93 | -2,00% | 478,00 |
| 14.11.2025 | 16,39 | 16,51 | 16,21 | 16,25 | -0,52% | 2.724,00 |
| 13.11.2025 | 16,28 | 16,64 | 16,27 | 16,34 | 0,40% | 2.951,00 |
| 12.11.2025 | 16,35 | 16,54 | 16,21 | 16,27 | -0,40% | 1.720,00 |
| 11.11.2025 | 16,33 | 16,35 | 16,15 | 16,34 | -0,06% | 110,00 |
| 10.11.2025 | 16,47 | 16,50 | 16,15 | 16,35 | -0,24% | 387,00 |
| 07.11.2025 | 16,33 | 16,40 | 16,16 | 16,39 | 0,21% | 1,00 |
| 06.11.2025 | 16,18 | 16,43 | 16,16 | 16,35 | 0,74% | - |
| 05.11.2025 | 16,35 | 16,39 | 16,10 | 16,23 | -1,19% | 352,00 |
| 04.11.2025 | 16,53 | 16,64 | 16,40 | 16,43 | -1,17% | 1.396,00 |
| 03.11.2025 | 16,94 | 16,97 | 16,61 | 16,62 | -1,69% | 341,00 |
| 31.10.2025 | 17,08 | 17,16 | 16,86 | 16,91 | -1,17% | 2.800,00 |
| 30.10.2025 | 17,33 | 17,35 | 17,08 | 17,11 | -1,21% | 403,00 |
| 29.10.2025 | 17,35 | 17,53 | 17,22 | 17,32 | -0,06% | 1.220,00 |
| 28.10.2025 | 17,38 | 17,47 | 17,31 | 17,33 | -0,43% | 202,00 |
| 27.10.2025 | 17,55 | 17,57 | 17,35 | 17,40 | -0,40% | - |
| 24.10.2025 | 17,67 | 17,72 | 17,36 | 17,47 | -1,02% | 3.660,00 |
| 23.10.2025 | 17,90 | 17,92 | 17,50 | 17,65 | -1,23% | 350,00 |
| 22.10.2025 | 17,79 | 18,07 | 17,69 | 17,87 | 0,06% | 1.291,00 |
| 21.10.2025 | 17,82 | 18,09 | 17,80 | 17,86 | 0,06% | 1.450,00 |
| 20.10.2025 | 18,09 | 18,11 | 17,80 | 17,85 | -1,05% | 300,00 |
| 17.10.2025 | 17,77 | 18,04 | 17,71 | 18,04 | 0,61% | - |
| 16.10.2025 | 17,91 | 18,03 | 17,79 | 17,93 | 0,17% | 340,00 |
| 15.10.2025 | 17,81 | 17,94 | 17,68 | 17,90 | 0,22% | 531,00 |
| 14.10.2025 | 17,71 | 17,97 | 17,68 | 17,86 | 0,22% | 105,00 |
| 13.10.2025 | 17,80 | 17,97 | 17,62 | 17,82 | 1,25% | 259,00 |
| 10.10.2025 | 17,71 | 17,95 | 17,58 | 17,60 | -0,45% | 202,00 |
| 09.10.2025 | 17,89 | 18,05 | 17,65 | 17,68 | -1,28% | 252,00 |
| 08.10.2025 | 18,04 | 18,09 | 17,89 | 17,91 | -0,53% | 3.701,00 |
| 07.10.2025 | 18,11 | 18,16 | 18,00 | 18,01 | -0,69% | - |
| 06.10.2025 | 18,20 | 18,32 | 18,10 | 18,13 | -0,28% | 125,00 |
| 03.10.2025 | 18,42 | 18,48 | 18,08 | 18,18 | -1,28% | 40,00 |
| 02.10.2025 | 18,61 | 18,64 | 18,27 | 18,42 | -0,81% | 1.114,00 |
| 01.10.2025 | 18,58 | 18,67 | 18,46 | 18,57 | -0,35% | 142,00 |
| 30.09.2025 | 18,73 | 18,76 | 18,42 | 18,63 | -0,67% | 2,00 |
| 29.09.2025 | 18,67 | 18,76 | 18,51 | 18,76 | 0,81% | 248,00 |
| 26.09.2025 | 18,65 | 18,70 | 18,35 | 18,61 | -0,21% | - |
| 25.09.2025 | 18,62 | 18,81 | 18,51 | 18,65 | 0,16% | - |
| 24.09.2025 | 18,25 | 18,95 | 18,24 | 18,62 | 2,17% | - |
| 23.09.2025 | 18,09 | 18,44 | 18,08 | 18,22 | 0,66% | 420,00 |