16,630€
0,18%
Echtzeit-Aktienkurs Immofinanz AG
Bid:
Ask:
Aktienkurse zur Immofinanz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,53 | 16,53 | 16,30 | 16,36 | -1,45% | - |
| 27.02.2025 | 16,46 | 16,64 | 16,32 | 16,60 | 1,10% | 4.889,00 |
| 26.02.2025 | 16,60 | 16,64 | 16,38 | 16,42 | -0,36% | 4.364,00 |
| 25.02.2025 | 16,26 | 16,52 | 16,26 | 16,48 | 0,61% | 3.950,00 |
| 24.02.2025 | 16,28 | 16,46 | 16,02 | 16,38 | 1,74% | 8.030,00 |
| 21.02.2025 | 16,08 | 16,34 | 16,04 | 16,10 | -0,37% | 7.723,00 |
| 20.02.2025 | 16,22 | 16,42 | 16,02 | 16,16 | -0,86% | 7.664,00 |
| 19.02.2025 | 16,34 | 16,44 | 16,06 | 16,30 | -1,21% | 7.224,00 |
| 18.02.2025 | 16,24 | 16,54 | 16,16 | 16,50 | 0,86% | 5.837,00 |
| 17.02.2025 | 16,50 | 16,60 | 16,14 | 16,36 | -0,61% | 5.321,00 |
| 14.02.2025 | 16,20 | 16,46 | 16,20 | 16,46 | 1,98% | 1.527,00 |
| 13.02.2025 | 16,22 | 16,26 | 16,10 | 16,14 | 0,12% | 2.574,00 |
| 12.02.2025 | 16,30 | 16,30 | 16,12 | 16,12 | -1,95% | 1.200,00 |
| 11.02.2025 | 16,48 | 16,50 | 16,28 | 16,44 | -0,84% | 6.281,00 |
| 10.02.2025 | 16,56 | 16,58 | 16,42 | 16,58 | 0,24% | 1.255,00 |
| 07.02.2025 | 16,78 | 16,88 | 16,54 | 16,54 | -1,31% | 5.162,00 |
| 06.02.2025 | 16,58 | 16,76 | 16,52 | 16,76 | 2,70% | 1.918,00 |
| 05.02.2025 | 16,18 | 16,32 | 16,10 | 16,32 | 1,49% | 2.360,00 |
| 04.02.2025 | 16,62 | 16,70 | 16,04 | 16,08 | -3,48% | 11.206,00 |
| 03.02.2025 | 16,36 | 16,74 | 16,34 | 16,66 | 0,00% | 853,00 |
| 31.01.2025 | 16,56 | 16,66 | 16,50 | 16,66 | -1,30% | 1.410,00 |
| 30.01.2025 | 16,48 | 16,92 | 16,44 | 16,88 | 2,30% | 1.785,00 |
| 29.01.2025 | 16,98 | 16,98 | 16,50 | 16,50 | -2,94% | 1.911,00 |
| 28.01.2025 | 16,56 | 17,00 | 16,56 | 17,00 | 1,67% | 785,00 |
| 27.01.2025 | 16,40 | 16,72 | 16,40 | 16,72 | 0,97% | 1.195,00 |
| 24.01.2025 | 16,74 | 16,84 | 16,36 | 16,56 | -0,12% | 8.440,00 |
| 23.01.2025 | 16,70 | 16,86 | 16,58 | 16,58 | -0,96% | 289,00 |
| 22.01.2025 | 16,76 | 17,26 | 16,60 | 16,74 | 0,36% | 12.409,00 |
| 21.01.2025 | 16,48 | 16,76 | 16,46 | 16,68 | 0,60% | 686,00 |
| 20.01.2025 | 16,16 | 16,58 | 16,16 | 16,58 | 2,73% | 3.896,00 |
| 17.01.2025 | 15,86 | 16,14 | 15,86 | 16,14 | 1,64% | 1.670,00 |
| 16.01.2025 | 16,08 | 16,08 | 15,78 | 15,88 | -0,13% | 2.058,00 |
| 15.01.2025 | 15,84 | 15,94 | 15,70 | 15,90 | 0,25% | 2.299,00 |
| 14.01.2025 | 15,82 | 15,88 | 15,82 | 15,86 | 1,80% | 2.654,00 |
| 13.01.2025 | 15,80 | 15,80 | 15,58 | 15,58 | -1,64% | 3,00 |
| 10.01.2025 | 15,78 | 16,06 | 15,78 | 15,84 | -3,18% | 2.132,00 |
| 09.01.2025 | 14,98 | 16,36 | 14,98 | 16,36 | 9,07% | 5.157,00 |
| 08.01.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -0,40% | 160,00 |
| 07.01.2025 | 15,08 | 15,10 | 15,06 | 15,06 | 0,13% | 5.208,00 |
| 06.01.2025 | 14,78 | 15,04 | 14,78 | 15,04 | 1,35% | 643,00 |
| 03.01.2025 | 14,86 | 14,86 | 14,80 | 14,84 | -0,67% | 917,00 |
| 02.01.2025 | 14,92 | 14,98 | 14,80 | 14,94 | 0,27% | 8.344,00 |
| 30.12.2024 | 14,92 | 15,14 | 14,88 | 14,90 | -0,27% | 11.137,00 |
| 27.12.2024 | 15,00 | 15,26 | 14,94 | 14,94 | -1,19% | 5.228,00 |
| 23.12.2024 | 15,14 | 15,24 | 15,04 | 15,12 | -1,05% | 10.874,00 |
| 20.12.2024 | 15,04 | 15,28 | 15,02 | 15,28 | 2,00% | 567,00 |
| 19.12.2024 | 15,00 | 15,16 | 14,94 | 14,98 | -0,13% | 3.797,00 |
| 18.12.2024 | 15,18 | 15,20 | 15,00 | 15,00 | -1,19% | 9.269,00 |
| 17.12.2024 | 15,36 | 15,40 | 15,10 | 15,18 | -0,78% | 4.033,00 |
| 16.12.2024 | 15,16 | 15,30 | 15,04 | 15,30 | -0,26% | 2.677,00 |
| 13.12.2024 | 15,20 | 15,34 | 15,12 | 15,34 | 1,46% | 5.237,00 |
| 12.12.2024 | 15,12 | 15,12 | 15,00 | 15,12 | 0,27% | 857,00 |
| 11.12.2024 | 14,94 | 15,10 | 14,94 | 15,08 | -0,26% | 1.093,00 |
| 10.12.2024 | 14,72 | 15,12 | 14,72 | 15,12 | 2,16% | 1.074,00 |
| 09.12.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -1,46% | 832,00 |
| 06.12.2024 | 14,94 | 15,10 | 14,94 | 15,02 | 0,00% | 1.948,00 |
| 05.12.2024 | 15,30 | 15,30 | 14,92 | 15,02 | 0,00% | 3.467,00 |
| 04.12.2024 | 14,92 | 15,02 | 14,92 | 15,02 | 0,54% | 550,00 |
| 03.12.2024 | 15,00 | 15,02 | 14,80 | 14,94 | -0,13% | 2.605,00 |
| 02.12.2024 | 15,78 | 15,78 | 14,74 | 14,96 | -5,44% | 6.057,00 |
| 29.11.2024 | 16,00 | 16,68 | 15,80 | 15,82 | -1,62% | 4.312,00 |
| 28.11.2024 | 15,86 | 16,08 | 15,44 | 16,08 | 2,03% | 6.824,00 |
| 27.11.2024 | 15,34 | 15,76 | 15,28 | 15,76 | 3,01% | 2.315,00 |
| 26.11.2024 | 15,44 | 15,44 | 15,30 | 15,30 | -0,39% | 334,00 |
| 25.11.2024 | 15,48 | 15,48 | 15,04 | 15,36 | 0,26% | 1.795,00 |
| 22.11.2024 | 15,22 | 15,32 | 15,16 | 15,32 | 1,93% | 1.143,00 |
| 21.11.2024 | 15,02 | 15,09 | 14,89 | 15,03 | 0,20% | - |
| 20.11.2024 | 15,24 | 15,24 | 14,94 | 15,00 | 0,13% | 675,00 |
| 19.11.2024 | 15,36 | 15,36 | 14,98 | 14,98 | -1,71% | 1.866,00 |
| 18.11.2024 | 15,72 | 15,72 | 15,24 | 15,24 | -2,18% | 306,00 |
| 15.11.2024 | 15,68 | 16,06 | 15,58 | 15,58 | 0,00% | 2.264,00 |
| 14.11.2024 | 15,10 | 15,58 | 15,10 | 15,58 | 3,04% | 896,00 |
| 13.11.2024 | 15,64 | 15,64 | 15,12 | 15,12 | -2,33% | 6.450,00 |
| 12.11.2024 | 15,78 | 15,94 | 15,48 | 15,48 | -1,65% | 2.770,00 |
| 11.11.2024 | 15,40 | 15,76 | 15,40 | 15,74 | 2,47% | 1.738,00 |
| 08.11.2024 | 15,26 | 15,60 | 15,26 | 15,36 | -0,39% | 833,00 |
| 07.11.2024 | 15,58 | 15,60 | 15,42 | 15,42 | 1,31% | 1.499,00 |
| 06.11.2024 | 15,38 | 15,50 | 15,18 | 15,22 | 1,33% | 852,00 |
| 05.11.2024 | 15,02 | 15,02 | 15,02 | 15,02 | -0,13% | 196,00 |
| 04.11.2024 | 14,90 | 15,04 | 14,82 | 15,04 | -0,40% | 1.592,00 |
| 01.11.2024 | 14,98 | 15,10 | 14,80 | 15,10 | 0,67% | 3.086,00 |
| 31.10.2024 | 15,32 | 15,32 | 14,58 | 15,00 | -1,96% | 5.250,00 |
| 30.10.2024 | 16,12 | 16,12 | 15,30 | 15,30 | -5,32% | 2.710,00 |
| 29.10.2024 | 16,14 | 16,30 | 16,00 | 16,16 | 0,00% | 1.322,00 |
| 28.10.2024 | 15,96 | 16,20 | 15,94 | 16,16 | 1,00% | 2.933,00 |
| 25.10.2024 | 15,84 | 16,00 | 15,70 | 16,00 | 0,88% | 2.357,00 |
| 24.10.2024 | 15,94 | 16,06 | 15,72 | 15,86 | -0,13% | 2.392,00 |
| 23.10.2024 | 16,08 | 16,10 | 15,82 | 15,88 | -1,61% | 2.326,00 |
| 22.10.2024 | 16,36 | 16,36 | 15,80 | 16,14 | -0,98% | 4.438,00 |
| 21.10.2024 | 16,62 | 16,62 | 16,14 | 16,30 | -2,28% | 3.964,00 |
| 18.10.2024 | 16,78 | 17,02 | 16,58 | 16,68 | -0,24% | 1.713,00 |
| 17.10.2024 | 16,98 | 17,28 | 16,48 | 16,72 | -1,65% | 3.744,00 |
| 16.10.2024 | 16,78 | 17,30 | 16,78 | 17,00 | 0,95% | 7.438,00 |
| 15.10.2024 | 16,92 | 17,14 | 16,59 | 16,84 | -0,36% | - |
| 14.10.2024 | 17,20 | 17,28 | 16,74 | 16,90 | -1,63% | 3.390,00 |
| 11.10.2024 | 17,22 | 17,22 | 16,98 | 17,18 | -0,58% | 4.061,00 |
| 10.10.2024 | 17,04 | 17,38 | 16,92 | 17,28 | 1,41% | 7.817,00 |
| 09.10.2024 | 17,22 | 17,26 | 16,80 | 17,04 | -0,93% | 5.156,00 |
| 08.10.2024 | 17,56 | 17,74 | 17,12 | 17,20 | -3,26% | 1.169,00 |
| 07.10.2024 | 18,00 | 18,00 | 17,18 | 17,78 | -1,22% | 1.530,00 |