16,760€
-1,41%
Echtzeit-Aktienkurs IMMOFINANZ AG INH.
Bid:
Ask:
Aktienkurse zur IMMOFINANZ AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 27,15 | 27,90 | 27,05 | 27,60 | -1,43% | 6.747,00 |
| 02.08.2024 | 27,35 | 28,05 | 27,35 | 28,00 | 1,63% | 890,00 |
| 01.08.2024 | 27,45 | 27,55 | 27,35 | 27,55 | 0,73% | 673,00 |
| 31.07.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 0,18% | 80,00 |
| 30.07.2024 | 27,25 | 27,30 | 27,15 | 27,30 | 0,37% | 516,00 |
| 29.07.2024 | 27,35 | 27,40 | 27,20 | 27,20 | -0,18% | 299,00 |
| 26.07.2024 | 27,15 | 27,25 | 27,15 | 27,25 | -0,18% | 490,00 |
| 25.07.2024 | 27,00 | 27,30 | 27,00 | 27,30 | 0,74% | 165,00 |
| 24.07.2024 | 26,55 | 27,30 | 26,55 | 27,10 | 1,88% | 693,00 |
| 23.07.2024 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | 2.157,00 |
| 22.07.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 0,57% | 250,00 |
| 19.07.2024 | 26,20 | 26,50 | 26,20 | 26,45 | 0,57% | 738,00 |
| 18.07.2024 | 26,40 | 26,40 | 26,30 | 26,30 | -0,94% | 644,00 |
| 17.07.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -0,93% | 200,00 |
| 16.07.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | 400,00 |
| 15.07.2024 | 26,55 | 26,60 | 26,55 | 26,60 | -0,19% | 101,00 |
| 12.07.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,38% | 1,00 |
| 11.07.2024 | 26,70 | 26,70 | 26,55 | 26,55 | -0,75% | 230,00 |
| 10.07.2024 | 26,50 | 26,75 | 26,50 | 26,75 | 0,00% | 750,00 |
| 09.07.2024 | 26,85 | 26,90 | 26,75 | 26,75 | 0,00% | 183,00 |
| 08.07.2024 | 27,05 | 27,30 | 26,75 | 26,75 | -1,29% | 1.292,00 |
| 05.07.2024 | 26,40 | 27,10 | 26,40 | 27,10 | 2,65% | 262,00 |
| 04.07.2024 | 26,05 | 26,50 | 26,05 | 26,40 | 0,96% | 3.266,00 |
| 03.07.2024 | 26,15 | 26,25 | 26,15 | 26,15 | -0,38% | 1.189,00 |
| 02.07.2024 | 26,45 | 26,45 | 26,20 | 26,25 | -0,76% | 471,00 |
| 01.07.2024 | 25,75 | 26,50 | 25,75 | 26,45 | 2,52% | 6.331,00 |
| 28.06.2024 | 23,60 | 26,00 | 23,60 | 25,80 | 9,09% | 4.882,00 |
| 27.06.2024 | 23,15 | 23,65 | 23,05 | 23,65 | 1,72% | 1.703,00 |
| 26.06.2024 | 23,45 | 23,45 | 22,35 | 23,25 | 0,22% | 2.291,00 |
| 25.06.2024 | 23,25 | 23,25 | 23,20 | 23,20 | -0,43% | 460,00 |
| 24.06.2024 | 23,15 | 23,30 | 23,15 | 23,30 | 0,22% | 345,00 |
| 21.06.2024 | 23,70 | 23,70 | 21,75 | 23,25 | -2,52% | 3.356,00 |
| 20.06.2024 | 23,93 | 24,05 | 23,53 | 23,85 | -0,21% | - |
| 19.06.2024 | 23,75 | 23,90 | 23,75 | 23,90 | -0,42% | 1.091,00 |
| 18.06.2024 | 24,00 | 24,05 | 23,90 | 24,00 | 0,00% | 2.607,00 |
| 17.06.2024 | 24,00 | 24,00 | 23,75 | 24,00 | 0,42% | 3.670,00 |
| 14.06.2024 | 23,90 | 23,95 | 23,85 | 23,90 | 0,21% | 452,00 |
| 13.06.2024 | 23,80 | 23,85 | 23,75 | 23,85 | 0,42% | 992,00 |
| 12.06.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,85% | 5,00 |
| 11.06.2024 | 23,85 | 23,85 | 23,45 | 23,55 | -0,63% | 523,00 |
| 10.06.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,21% | 90,00 |
| 07.06.2024 | 23,55 | 23,80 | 23,55 | 23,75 | -0,11% | 316,00 |
| 06.06.2024 | 23,93 | 23,93 | 23,73 | 23,78 | 0,32% | - |
| 05.06.2024 | 23,95 | 23,95 | 23,70 | 23,70 | -1,25% | 396,00 |
| 04.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,63% | 150,00 |
| 03.06.2024 | 24,00 | 24,00 | 23,75 | 23,85 | -0,62% | 2.499,00 |
| 31.05.2024 | 23,70 | 24,00 | 23,70 | 24,00 | 0,84% | 1.571,00 |