15,030€
-1,64%
Echtzeit-Aktienkurs Immofinanz AG
Bid:
Ask:
Aktienkurse zur Immofinanz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 17,78 | 18,32 | 17,78 | 18,00 | 0,56% | 2.016,00 |
| 03.10.2024 | 18,10 | 18,10 | 17,90 | 17,90 | -0,44% | 400,00 |
| 02.10.2024 | 17,78 | 18,42 | 17,36 | 17,98 | 1,12% | 4.362,00 |
| 01.10.2024 | 18,00 | 18,10 | 17,70 | 17,78 | -0,89% | 2.380,00 |
| 30.09.2024 | 18,50 | 18,50 | 17,16 | 17,94 | -2,92% | 11.052,00 |
| 27.09.2024 | 17,88 | 18,54 | 17,86 | 18,48 | 3,24% | 6.693,00 |
| 26.09.2024 | 18,90 | 18,90 | 17,52 | 17,90 | -4,38% | 8.954,00 |
| 25.09.2024 | 21,25 | 21,25 | 18,46 | 18,72 | -12,93% | 17.640,00 |
| 24.09.2024 | 22,50 | 22,55 | 21,50 | 21,50 | -3,80% | 4.014,00 |
| 23.09.2024 | 23,60 | 25,20 | 22,10 | 22,35 | -5,10% | 1.913,00 |
| 20.09.2024 | 23,85 | 24,10 | 23,55 | 23,55 | -3,88% | 520,00 |
| 19.09.2024 | 23,15 | 24,60 | 23,15 | 24,50 | 6,06% | 215,00 |
| 18.09.2024 | 22,85 | 23,15 | 22,20 | 23,10 | 1,09% | 1.072,00 |
| 17.09.2024 | 26,65 | 26,65 | 22,40 | 22,85 | -14,10% | 2.392,00 |
| 16.09.2024 | 25,75 | 27,10 | 25,70 | 26,60 | 3,40% | 1.825,00 |
| 13.09.2024 | 25,83 | 26,03 | 25,20 | 25,73 | -0,68% | - |
| 12.09.2024 | 26,20 | 26,55 | 25,85 | 25,90 | -0,77% | 231,00 |
| 11.09.2024 | 25,50 | 26,10 | 25,50 | 26,10 | 3,37% | 718,00 |
| 10.09.2024 | 24,85 | 25,25 | 24,45 | 25,25 | 1,20% | 821,00 |
| 09.09.2024 | 24,90 | 24,95 | 24,90 | 24,95 | 1,01% | 2,00 |
| 06.09.2024 | 25,55 | 25,55 | 24,70 | 24,70 | -3,70% | 584,00 |
| 05.09.2024 | 25,95 | 26,00 | 25,55 | 25,65 | -3,02% | 2.510,00 |
| 04.09.2024 | 28,15 | 28,15 | 24,85 | 26,45 | -6,87% | 4.673,00 |
| 03.09.2024 | 32,15 | 32,40 | 28,30 | 28,40 | -11,39% | 8.455,00 |
| 02.09.2024 | 31,65 | 32,60 | 31,60 | 32,05 | 0,79% | 1.939,00 |
| 30.08.2024 | 31,20 | 31,80 | 31,20 | 31,80 | 2,09% | 308,00 |
| 29.08.2024 | 30,85 | 31,50 | 30,70 | 31,15 | 0,48% | 494,00 |
| 28.08.2024 | 30,85 | 31,00 | 30,80 | 31,00 | 1,31% | 797,00 |
| 27.08.2024 | 30,70 | 30,70 | 30,60 | 30,60 | -0,33% | 668,00 |
| 26.08.2024 | 30,85 | 30,85 | 30,65 | 30,70 | -0,32% | 965,00 |
| 23.08.2024 | 30,80 | 30,85 | 30,80 | 30,80 | 0,00% | 449,00 |
| 22.08.2024 | 30,70 | 30,80 | 30,70 | 30,80 | 0,00% | 121,00 |
| 21.08.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 0,82% | 270,00 |
| 20.08.2024 | 30,45 | 30,55 | 30,40 | 30,55 | 1,16% | 257,00 |
| 19.08.2024 | 30,10 | 30,30 | 30,05 | 30,20 | 0,33% | 1.172,00 |
| 16.08.2024 | 29,90 | 30,10 | 29,75 | 30,10 | 0,67% | 609,00 |
| 15.08.2024 | 29,50 | 29,90 | 29,50 | 29,90 | 1,53% | 994,00 |
| 14.08.2024 | 29,40 | 29,45 | 29,25 | 29,45 | -0,17% | 1.055,00 |
| 13.08.2024 | 29,35 | 29,50 | 29,35 | 29,50 | 0,34% | 2.720,00 |
| 12.08.2024 | 29,80 | 29,80 | 29,30 | 29,40 | -1,34% | 696,00 |
| 09.08.2024 | 29,60 | 29,80 | 29,45 | 29,80 | 0,68% | 1.143,00 |
| 08.08.2024 | 29,05 | 29,60 | 29,05 | 29,60 | 2,07% | 1.875,00 |
| 07.08.2024 | 27,95 | 29,00 | 27,95 | 29,00 | 3,57% | 732,00 |
| 06.08.2024 | 27,55 | 28,00 | 27,50 | 28,00 | 1,45% | 512,00 |