16,650€
Echtzeit-Aktienkurs IMMOFINANZ AG INH.
Bid:
Ask:
Aktienkurse zur IMMOFINANZ AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,54 | 16,73 | 16,30 | 16,65 | 0,00% | 13.734,00 |
| 27.02.2025 | 16,44 | 16,69 | 16,26 | 16,65 | 1,59% | 4.889,00 |
| 26.02.2025 | 16,58 | 16,68 | 16,33 | 16,39 | -0,73% | 4.364,00 |
| 25.02.2025 | 16,33 | 16,63 | 16,15 | 16,51 | 1,35% | 3.950,00 |
| 24.02.2025 | 16,30 | 16,47 | 16,02 | 16,29 | 1,12% | 8.030,00 |
| 21.02.2025 | 16,08 | 16,36 | 16,03 | 16,11 | 0,25% | 7.723,00 |
| 20.02.2025 | 16,26 | 16,45 | 16,01 | 16,07 | -1,77% | 7.664,00 |
| 19.02.2025 | 16,29 | 16,47 | 16,04 | 16,36 | 0,49% | 6.894,00 |
| 18.02.2025 | 16,30 | 16,56 | 16,03 | 16,28 | -1,51% | 5.837,00 |
| 17.02.2025 | 16,54 | 16,65 | 16,11 | 16,53 | 0,00% | 5.321,00 |
| 14.02.2025 | 16,08 | 16,63 | 16,07 | 16,53 | 2,93% | 1.527,00 |
| 13.02.2025 | 16,24 | 16,42 | 16,05 | 16,06 | -0,93% | 2.574,00 |
| 12.02.2025 | 16,37 | 16,40 | 16,07 | 16,21 | -0,98% | 1.200,00 |
| 11.02.2025 | 16,54 | 16,58 | 16,24 | 16,37 | -1,09% | 6.281,00 |
| 10.02.2025 | 16,55 | 16,71 | 16,42 | 16,55 | 0,36% | 1.255,00 |
| 07.02.2025 | 16,80 | 16,96 | 16,48 | 16,49 | -1,67% | 5.162,00 |
| 06.02.2025 | 16,38 | 16,81 | 16,35 | 16,77 | 2,44% | 1.918,00 |
| 05.02.2025 | 16,01 | 16,37 | 16,01 | 16,37 | 2,18% | 2.360,00 |
| 04.02.2025 | 16,66 | 16,77 | 15,98 | 16,02 | -3,55% | 11.206,00 |
| 03.02.2025 | 16,38 | 16,78 | 16,34 | 16,61 | -0,84% | 853,00 |
| 31.01.2025 | 16,80 | 16,89 | 16,50 | 16,75 | -0,24% | 1.410,00 |
| 30.01.2025 | 16,56 | 16,92 | 16,40 | 16,79 | 1,70% | 1.785,00 |
| 29.01.2025 | 16,91 | 16,98 | 16,41 | 16,51 | -2,54% | 1.911,00 |
| 28.01.2025 | 16,62 | 17,00 | 16,43 | 16,94 | 1,50% | 785,00 |
| 27.01.2025 | 16,35 | 16,72 | 16,29 | 16,69 | 1,09% | 1.195,00 |
| 24.01.2025 | 16,68 | 16,84 | 16,36 | 16,51 | -0,96% | 8.440,00 |
| 23.01.2025 | 16,72 | 16,93 | 16,40 | 16,67 | -0,12% | 289,00 |
| 22.01.2025 | 16,66 | 17,26 | 16,58 | 16,69 | 0,12% | 12.409,00 |
| 21.01.2025 | 16,51 | 16,84 | 16,41 | 16,67 | 0,60% | 686,00 |
| 20.01.2025 | 16,06 | 16,64 | 16,05 | 16,57 | 3,24% | 3.896,00 |
| 17.01.2025 | 15,92 | 16,15 | 15,79 | 16,05 | 1,01% | 1.670,00 |
| 16.01.2025 | 16,02 | 16,10 | 15,75 | 15,89 | -0,31% | 2.058,00 |
| 15.01.2025 | 15,84 | 16,06 | 15,64 | 15,94 | 0,69% | 2.299,00 |
| 14.01.2025 | 15,78 | 15,91 | 15,61 | 15,83 | 0,51% | 2.654,00 |
| 13.01.2025 | 15,76 | 15,99 | 15,56 | 15,75 | -0,63% | 3,00 |
| 10.01.2025 | 16,24 | 16,26 | 15,75 | 15,85 | -2,46% | 2.132,00 |
| 09.01.2025 | 14,96 | 16,36 | 14,96 | 16,25 | 8,41% | 5.157,00 |
| 08.01.2025 | 15,03 | 15,39 | 14,89 | 14,99 | -0,27% | 160,00 |
| 07.01.2025 | 14,92 | 15,13 | 14,92 | 15,03 | 0,67% | 5.208,00 |
| 06.01.2025 | 14,80 | 15,07 | 14,78 | 14,93 | 1,15% | 643,00 |
| 03.01.2025 | 14,95 | 14,99 | 14,74 | 14,76 | -1,07% | 917,00 |
| 02.01.2025 | 15,01 | 15,02 | 14,80 | 14,92 | 0,07% | 8.344,00 |
| 30.12.2024 | 14,90 | 15,15 | 14,86 | 14,91 | -0,13% | 10.787,00 |
| 27.12.2024 | 15,00 | 15,26 | 14,90 | 14,93 | -0,73% | 5.228,00 |
| 23.12.2024 | 15,12 | 15,24 | 14,97 | 15,04 | -0,33% | 10.874,00 |
| 20.12.2024 | 14,87 | 15,30 | 14,83 | 15,09 | 0,94% | 567,00 |
| 19.12.2024 | 14,90 | 15,19 | 14,90 | 14,95 | 0,20% | 3.797,00 |
| 18.12.2024 | 15,16 | 15,20 | 14,89 | 14,92 | -1,52% | 9.269,00 |
| 17.12.2024 | 15,32 | 15,42 | 15,09 | 15,15 | -1,43% | 4.030,00 |
| 16.12.2024 | 15,31 | 15,37 | 15,03 | 15,37 | 0,26% | 2.677,00 |
| 13.12.2024 | 15,11 | 15,34 | 15,11 | 15,33 | 1,39% | 5.237,00 |
| 12.12.2024 | 15,01 | 15,15 | 14,98 | 15,12 | 0,60% | 857,00 |
| 11.12.2024 | 14,96 | 15,14 | 14,93 | 15,03 | 0,54% | 1.093,00 |
| 10.12.2024 | 14,73 | 15,14 | 14,72 | 14,95 | 1,29% | 1.074,00 |
| 09.12.2024 | 14,98 | 15,10 | 14,75 | 14,76 | -1,60% | 832,00 |
| 06.12.2024 | 14,94 | 15,11 | 14,91 | 15,00 | 0,33% | 1.948,00 |
| 05.12.2024 | 15,26 | 15,34 | 14,87 | 14,95 | -1,19% | 3.467,00 |
| 04.12.2024 | 14,91 | 15,17 | 14,78 | 15,13 | 1,48% | 550,00 |
| 03.12.2024 | 15,00 | 15,06 | 14,77 | 14,91 | -0,20% | 2.605,00 |
| 02.12.2024 | 15,71 | 15,78 | 14,58 | 14,94 | -5,26% | 6.057,00 |
| 29.11.2024 | 15,94 | 16,68 | 15,75 | 15,77 | -1,38% | 4.312,00 |
| 28.11.2024 | 15,91 | 16,08 | 15,41 | 15,99 | 1,78% | 6.824,00 |
| 27.11.2024 | 15,32 | 15,74 | 15,24 | 15,71 | 2,48% | 2.126,00 |
| 26.11.2024 | 15,31 | 15,57 | 15,25 | 15,33 | -0,39% | 334,00 |
| 25.11.2024 | 15,48 | 15,48 | 15,01 | 15,39 | 0,26% | 1.795,00 |
| 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 |