15,350€
1,52%
Echtzeit-Aktienkurs Immofinanz AG
Bid:
Ask:
Aktienkurse zur Immofinanz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,09 | 15,38 | 15,00 | 15,35 | 1,52% | 1.143,00 |
| 21.11.2024 | 15,03 | 15,12 | 14,89 | 15,12 | 0,60% | 120,00 |
| 20.11.2024 | 15,09 | 15,36 | 14,79 | 15,03 | 0,20% | 675,00 |
| 19.11.2024 | 15,30 | 15,60 | 14,94 | 15,00 | -1,64% | 1.866,00 |
| 18.11.2024 | 15,72 | 15,82 | 15,21 | 15,25 | -2,68% | 306,00 |
| 15.11.2024 | 15,52 | 16,09 | 15,48 | 15,67 | 0,64% | 2.264,00 |
| 14.11.2024 | 15,10 | 15,72 | 15,08 | 15,57 | 2,77% | 896,00 |
| 13.11.2024 | 15,32 | 15,71 | 15,11 | 15,15 | -1,88% | 6.450,00 |
| 12.11.2024 | 15,56 | 15,94 | 15,35 | 15,44 | -1,59% | 2.770,00 |
| 11.11.2024 | 15,40 | 15,76 | 15,38 | 15,69 | 2,15% | 1.738,00 |
| 08.11.2024 | 15,24 | 15,60 | 15,24 | 15,36 | 0,46% | 833,00 |
| 07.11.2024 | 15,30 | 15,61 | 15,22 | 15,29 | 0,26% | 1.499,00 |
| 06.11.2024 | 15,06 | 15,51 | 15,04 | 15,25 | 1,46% | 852,00 |
| 05.11.2024 | 15,04 | 15,42 | 14,99 | 15,03 | 0,27% | 196,00 |
| 04.11.2024 | 15,00 | 15,20 | 14,82 | 14,99 | 0,27% | 1.592,00 |
| 01.11.2024 | 14,95 | 15,16 | 14,79 | 14,95 | -0,20% | 3.086,00 |
| 31.10.2024 | 15,34 | 15,47 | 14,53 | 14,98 | -2,85% | 5.250,00 |
| 30.10.2024 | 16,10 | 16,21 | 15,25 | 15,42 | -4,40% | 2.710,00 |
| 29.10.2024 | 16,17 | 16,36 | 15,89 | 16,13 | -0,25% | 1.322,00 |
| 28.10.2024 | 15,96 | 16,20 | 15,94 | 16,17 | 1,76% | 2.933,00 |
| 25.10.2024 | 15,88 | 16,11 | 15,64 | 15,89 | 0,13% | 2.357,00 |
| 24.10.2024 | 15,92 | 16,07 | 15,72 | 15,87 | -0,13% | 2.392,00 |
| 23.10.2024 | 16,15 | 16,16 | 15,80 | 15,89 | -1,61% | 2.326,00 |
| 22.10.2024 | 16,26 | 16,37 | 15,77 | 16,15 | -0,74% | 4.438,00 |
| 21.10.2024 | 16,61 | 16,84 | 16,14 | 16,27 | -2,28% | 3.964,00 |
| 18.10.2024 | 16,75 | 17,08 | 16,56 | 16,65 | -0,36% | 1.498,00 |
| 17.10.2024 | 17,05 | 17,30 | 16,45 | 16,71 | -2,05% | 3.744,00 |
| 16.10.2024 | 16,78 | 17,32 | 16,76 | 17,06 | 1,61% | 7.438,00 |
| 15.10.2024 | 16,90 | 17,21 | 16,59 | 16,79 | -0,71% | 750,00 |
| 14.10.2024 | 17,18 | 17,28 | 16,72 | 16,91 | -1,63% | 3.390,00 |
| 11.10.2024 | 17,24 | 17,24 | 16,95 | 17,19 | -0,35% | 4.061,00 |
| 10.10.2024 | 17,05 | 17,40 | 16,89 | 17,25 | 1,29% | 7.806,00 |
| 09.10.2024 | 17,19 | 17,30 | 16,76 | 17,03 | -0,82% | 5.156,00 |
| 08.10.2024 | 17,61 | 17,81 | 17,06 | 17,17 | -3,16% | 1.169,00 |
| 07.10.2024 | 17,98 | 18,22 | 17,17 | 17,73 | -1,66% | 1.530,00 |
| 04.10.2024 | 17,96 | 18,36 | 17,71 | 18,03 | 0,45% | 2.016,00 |
| 03.10.2024 | 18,05 | 18,28 | 17,79 | 17,95 | -1,05% | 400,00 |
| 02.10.2024 | 17,73 | 18,42 | 17,29 | 18,14 | 2,31% | 4.362,00 |
| 01.10.2024 | 18,01 | 18,40 | 17,55 | 17,73 | -1,55% | 2.380,00 |
| 30.09.2024 | 18,48 | 18,52 | 17,14 | 18,01 | -2,38% | 11.052,00 |
| 27.09.2024 | 17,87 | 18,73 | 17,83 | 18,45 | 3,13% | 6.693,00 |
| 26.09.2024 | 18,67 | 18,90 | 17,49 | 17,89 | -4,13% | 8.954,00 |
| 25.09.2024 | 21,45 | 21,53 | 18,43 | 18,66 | -13,61% | 17.640,00 |
| 24.09.2024 | 22,43 | 22,80 | 21,28 | 21,60 | -3,46% | 4.014,00 |
| 23.09.2024 | 23,75 | 25,40 | 22,10 | 22,38 | -4,99% | 1.913,00 |
| 20.09.2024 | 23,98 | 24,50 | 23,38 | 23,55 | -2,18% | 520,00 |
| 19.09.2024 | 23,18 | 24,80 | 23,13 | 24,08 | 4,67% | 215,00 |
| 18.09.2024 | 22,78 | 23,75 | 22,20 | 23,00 | 0,88% | 1.072,00 |
| 17.09.2024 | 26,73 | 27,15 | 22,08 | 22,80 | -14,69% | 2.392,00 |
| 16.09.2024 | 25,85 | 27,18 | 25,53 | 26,73 | 3,48% | 1.825,00 |
| 13.09.2024 | 25,88 | 25,98 | 25,18 | 25,83 | -0,10% | - |
| 12.09.2024 | 26,18 | 26,73 | 25,75 | 25,85 | -0,96% | 231,00 |
| 11.09.2024 | 25,33 | 26,48 | 25,18 | 26,10 | 2,76% | 718,00 |
| 10.09.2024 | 24,80 | 25,40 | 24,35 | 25,40 | 2,01% | 821,00 |
| 09.09.2024 | 24,93 | 25,50 | 24,55 | 24,90 | 0,40% | 2,00 |
| 06.09.2024 | 25,63 | 25,98 | 24,08 | 24,80 | -3,31% | 581,00 |
| 05.09.2024 | 26,45 | 26,45 | 24,85 | 25,65 | -2,93% | 2.510,00 |
| 04.09.2024 | 28,10 | 28,18 | 24,63 | 26,43 | -6,38% | 4.673,00 |
| 03.09.2024 | 32,08 | 32,43 | 28,23 | 28,23 | -11,93% | 8.455,00 |
| 02.09.2024 | 31,65 | 32,60 | 31,40 | 32,05 | 1,26% | 1.939,00 |
| 30.08.2024 | 30,98 | 31,83 | 30,75 | 31,65 | 2,43% | 308,00 |
| 29.08.2024 | 30,98 | 31,60 | 30,35 | 30,90 | -0,40% | 494,00 |
| 28.08.2024 | 30,83 | 31,08 | 30,63 | 31,03 | 0,81% | 797,00 |
| 27.08.2024 | 30,73 | 30,80 | 30,33 | 30,78 | 0,16% | 668,00 |
| 26.08.2024 | 30,80 | 30,85 | 30,63 | 30,73 | -0,08% | 965,00 |
| 23.08.2024 | 30,83 | 30,88 | 30,60 | 30,75 | 0,16% | 438,00 |
| 22.08.2024 | 30,83 | 30,88 | 30,68 | 30,70 | -0,49% | 121,00 |
| 21.08.2024 | 30,68 | 30,85 | 30,28 | 30,85 | 0,82% | 270,00 |
| 20.08.2024 | 30,45 | 30,65 | 30,28 | 30,60 | 0,66% | 257,00 |
| 19.08.2024 | 30,05 | 30,45 | 30,00 | 30,40 | 1,08% | 1.172,00 |
| 16.08.2024 | 29,88 | 30,13 | 29,70 | 30,08 | 0,75% | 609,00 |
| 15.08.2024 | 29,43 | 29,90 | 29,33 | 29,85 | 1,70% | 994,00 |
| 14.08.2024 | 29,60 | 29,68 | 29,18 | 29,35 | -0,59% | 1.055,00 |
| 13.08.2024 | 29,33 | 29,68 | 29,30 | 29,53 | 0,60% | 2.550,00 |
| 12.08.2024 | 29,88 | 29,88 | 29,18 | 29,35 | -1,51% | 696,00 |
| 09.08.2024 | 29,58 | 29,83 | 29,33 | 29,80 | 0,68% | 1.143,00 |
| 08.08.2024 | 28,73 | 29,65 | 28,68 | 29,60 | 3,32% | 1.875,00 |
| 07.08.2024 | 28,18 | 29,00 | 27,85 | 28,65 | 2,50% | 732,00 |
| 06.08.2024 | 27,70 | 28,15 | 27,33 | 27,95 | 1,27% | 512,00 |
| 05.08.2024 | 27,15 | 28,13 | 27,05 | 27,60 | -1,43% | 6.747,00 |
| 02.08.2024 | 27,40 | 28,13 | 27,28 | 28,00 | 2,19% | 890,00 |
| 01.08.2024 | 27,48 | 27,60 | 27,28 | 27,40 | 0,00% | 673,00 |
| 31.07.2024 | 27,35 | 27,60 | 27,18 | 27,40 | 0,55% | 80,00 |
| 30.07.2024 | 27,35 | 27,38 | 27,08 | 27,25 | -0,46% | 516,00 |
| 29.07.2024 | 27,38 | 27,43 | 27,13 | 27,38 | 0,27% | 299,00 |
| 26.07.2024 | 27,28 | 27,33 | 27,05 | 27,30 | 0,18% | 490,00 |
| 25.07.2024 | 27,08 | 27,40 | 26,93 | 27,25 | 0,37% | 165,00 |
| 24.07.2024 | 26,63 | 27,33 | 26,53 | 27,15 | 1,78% | 690,00 |
| 23.07.2024 | 26,83 | 26,85 | 26,45 | 26,68 | -0,65% | 2.157,00 |
| 22.07.2024 | 26,53 | 26,88 | 26,20 | 26,85 | 1,61% | 250,00 |
| 19.07.2024 | 26,38 | 26,60 | 26,15 | 26,43 | 0,48% | 738,00 |
| 18.07.2024 | 26,43 | 26,53 | 26,15 | 26,30 | -0,19% | 644,00 |
| 17.07.2024 | 26,58 | 26,70 | 26,33 | 26,35 | -1,22% | 200,00 |
| 16.07.2024 | 26,63 | 26,85 | 26,28 | 26,68 | 0,19% | 400,00 |
| 15.07.2024 | 26,53 | 26,75 | 26,48 | 26,63 | 0,28% | 101,00 |
| 12.07.2024 | 26,88 | 26,93 | 26,43 | 26,55 | -1,03% | 1,00 |
| 11.07.2024 | 26,68 | 26,85 | 26,50 | 26,83 | 0,47% | 230,00 |
| 10.07.2024 | 26,78 | 26,88 | 26,43 | 26,70 | -0,37% | 750,00 |
| 09.07.2024 | 26,83 | 27,05 | 26,68 | 26,80 | -0,09% | 183,00 |
| 08.07.2024 | 27,05 | 27,35 | 26,75 | 26,83 | -0,92% | 1.292,00 |