15,540€
-0,38%
Echtzeit-Aktienkurs IMMOFINANZ AG INH.
Bid:
Ask:
Aktienkurse zur IMMOFINANZ AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 15,59 | 15,59 | 15,51 | 15,52 | -0,51% | - |
| 12.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 210,00 |
| 11.08.2026 | 15,48 | 15,48 | 15,40 | 15,40 | -0,90% | 516,00 |
| 10.08.2026 | 15,44 | 15,54 | 15,42 | 15,54 | 0,00% | 916,00 |
| 07.08.2026 | 15,50 | 15,54 | 15,50 | 15,54 | 0,26% | 405,00 |
| 06.08.2026 | 15,58 | 15,60 | 15,50 | 15,50 | 0,00% | 6.873,00 |
| 05.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 144,00 |
| 04.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 1,00 |
| 03.08.2026 | 15,64 | 15,64 | 15,60 | 15,60 | 0,00% | 78,00 |
| 31.07.2026 | 15,66 | 15,66 | 15,60 | 15,60 | -0,13% | 573,00 |
| 30.07.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 0,51% | 4,00 |
| 29.07.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -0,77% | 66,00 |
| 28.07.2026 | 15,66 | 15,70 | 15,66 | 15,66 | 1,69% | 2.186,00 |
| 27.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,06% | 93,00 |
| 24.07.2026 | 15,39 | 15,54 | 15,39 | 15,41 | 0,06% | - |
| 23.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 196,00 |
| 22.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,26% | 200,00 |
| 21.07.2026 | 15,63 | 15,68 | 15,44 | 15,46 | -0,64% | - |
| 20.07.2026 | 15,52 | 15,56 | 15,52 | 15,56 | -0,13% | 94,00 |
| 17.07.2026 | 15,24 | 15,60 | 15,24 | 15,58 | 0,91% | 456,00 |
| 16.07.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -0,77% | 210,00 |
| 15.07.2026 | 15,48 | 15,84 | 15,48 | 15,56 | 1,97% | 1.673,00 |
| 14.07.2026 | 15,38 | 15,38 | 15,26 | 15,26 | -1,04% | 410,00 |
| 13.07.2026 | 15,40 | 15,50 | 15,38 | 15,42 | -0,52% | 1.026,00 |
| 10.07.2026 | 15,42 | 15,50 | 15,42 | 15,50 | -0,26% | 1.547,00 |
| 09.07.2026 | 15,57 | 15,57 | 15,46 | 15,54 | 0,26% | - |
| 08.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,77% | 7,00 |
| 07.07.2026 | 15,48 | 15,64 | 15,48 | 15,62 | 0,77% | 187,00 |
| 06.07.2026 | 15,46 | 15,50 | 15,46 | 15,50 | 0,00% | 78,00 |
| 03.07.2026 | 15,48 | 15,50 | 15,48 | 15,50 | -0,90% | 47,00 |
| 02.07.2026 | 15,56 | 15,64 | 15,56 | 15,64 | 1,30% | 751,00 |
| 01.07.2026 | 15,36 | 15,54 | 15,36 | 15,44 | 0,26% | 8,00 |
| 30.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,13% | 90,00 |
| 29.06.2026 | 15,58 | 15,58 | 15,36 | 15,42 | -0,13% | 38,00 |
| 26.06.2026 | 15,21 | 15,54 | 15,21 | 15,44 | 0,98% | - |
| 25.06.2026 | 15,15 | 15,33 | 15,14 | 15,29 | 0,53% | - |
| 24.06.2026 | 15,19 | 15,22 | 15,09 | 15,21 | 0,07% | - |
| 23.06.2026 | 15,04 | 15,22 | 15,00 | 15,20 | 0,46% | - |
| 22.06.2026 | 15,27 | 15,27 | 14,95 | 15,13 | -1,24% | - |
| 19.06.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -1,67% | 15,00 |
| 18.06.2026 | 15,48 | 15,60 | 15,40 | 15,58 | 1,30% | 3.220,00 |
| 17.06.2026 | 15,38 | 15,40 | 15,38 | 15,38 | 0,52% | 284,00 |
| 16.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,39% | 1.370,00 |
| 15.06.2026 | 15,20 | 15,32 | 15,20 | 15,24 | 0,40% | 2.923,00 |
| 12.06.2026 | 15,12 | 15,18 | 15,12 | 15,18 | -0,13% | 880,00 |
| 11.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,88% | 430,00 |
| 10.06.2026 | 14,92 | 14,92 | 14,92 | 14,92 | 0,13% | 150,00 |
| 09.06.2026 | 15,02 | 15,02 | 14,90 | 14,90 | -0,53% | 135,00 |
| 08.06.2026 | 14,90 | 15,02 | 14,90 | 14,98 | -0,66% | 1.295,00 |
| 05.06.2026 | 15,08 | 15,08 | 14,82 | 15,08 | 0,00% | 1.367,00 |
| 04.06.2026 | 15,06 | 15,08 | 15,06 | 15,08 | -1,82% | 729,00 |
| 03.06.2026 | 15,32 | 15,44 | 15,32 | 15,36 | 1,19% | 2.210,00 |
| 02.06.2026 | 15,50 | 15,50 | 15,18 | 15,18 | -3,31% | 14,00 |
| 01.06.2026 | 15,82 | 15,82 | 15,70 | 15,70 | -0,76% | 2.051,00 |
| 29.05.2026 | 15,60 | 15,82 | 15,58 | 15,82 | 3,94% | 1.676,00 |
| 28.05.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -0,52% | 40,00 |
| 27.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,91% | 441,00 |
| 26.05.2026 | 15,44 | 15,46 | 15,42 | 15,44 | -0,06% | 1.046,00 |
| 25.05.2026 | 15,59 | 15,59 | 15,45 | 15,45 | -2,22% | - |
| 22.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,13% | 210,00 |
| 21.05.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 0,38% | 100,00 |
| 20.05.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 1,03% | 1,00 |
| 19.05.2026 | 15,44 | 15,56 | 15,44 | 15,56 | 0,65% | 97,00 |
| 18.05.2026 | 15,20 | 15,46 | 15,20 | 15,46 | 0,52% | 300,00 |
| 15.05.2026 | 15,22 | 15,38 | 15,22 | 15,38 | 0,39% | 296,00 |
| 14.05.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -0,52% | 12,00 |
| 13.05.2026 | 15,52 | 15,56 | 15,34 | 15,40 | -0,52% | - |
| 12.05.2026 | 15,54 | 15,56 | 15,48 | 15,48 | -1,53% | 3.938,00 |
| 11.05.2026 | 15,56 | 15,72 | 15,50 | 15,72 | 0,90% | 490,00 |
| 08.05.2026 | 15,62 | 15,62 | 15,50 | 15,58 | 0,39% | 451,00 |
| 07.05.2026 | 15,72 | 15,74 | 15,52 | 15,52 | -0,77% | 2.678,00 |
| 06.05.2026 | 15,48 | 15,72 | 15,48 | 15,64 | 1,30% | 541,00 |
| 05.05.2026 | 15,38 | 15,44 | 15,38 | 15,44 | -0,77% | 17,00 |
| 04.05.2026 | 15,64 | 15,64 | 15,56 | 15,56 | 1,04% | 22,00 |
| 30.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,18% | 65,00 |
| 29.04.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -0,13% | 10,00 |
| 28.04.2026 | 15,28 | 15,28 | 15,14 | 15,24 | 0,26% | 10.163,00 |
| 27.04.2026 | 15,04 | 15,22 | 15,04 | 15,20 | 0,00% | 328,00 |
| 24.04.2026 | 15,12 | 15,20 | 15,12 | 15,20 | 2,01% | 8,00 |
| 23.04.2026 | 15,18 | 15,18 | 14,90 | 14,90 | -0,93% | 2.051,00 |
| 22.04.2026 | 15,12 | 15,12 | 15,04 | 15,04 | -1,05% | 638,00 |
| 21.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,55% | 298,00 |
| 20.04.2026 | 15,36 | 15,66 | 15,36 | 15,44 | -1,53% | 1.566,00 |
| 17.04.2026 | 15,60 | 15,68 | 15,60 | 15,68 | 0,77% | 36,00 |
| 16.04.2026 | 15,60 | 15,60 | 15,56 | 15,56 | -1,02% | 152,00 |
| 15.04.2026 | 15,78 | 15,78 | 15,60 | 15,72 | -0,25% | 4,00 |
| 14.04.2026 | 15,68 | 15,76 | 15,64 | 15,76 | 1,55% | 304,00 |
| 13.04.2026 | 15,66 | 15,66 | 15,52 | 15,52 | -1,02% | 87,00 |
| 10.04.2026 | 15,58 | 15,68 | 15,58 | 15,68 | 0,13% | 255,00 |
| 09.04.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -1,39% | 4,00 |
| 08.04.2026 | 16,28 | 16,30 | 15,70 | 15,88 | -0,13% | 197,00 |
| 07.04.2026 | 15,80 | 15,90 | 15,76 | 15,90 | 0,06% | 303,00 |
| 02.04.2026 | 15,89 | 15,89 | 15,89 | 15,89 | 0,82% | 130,00 |
| 01.04.2026 | 15,66 | 16,00 | 15,66 | 15,76 | -0,63% | 258,00 |
| 31.03.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 2,72% | 1,00 |
| 30.03.2026 | 15,37 | 15,63 | 15,37 | 15,44 | 1,31% | 36,00 |
| 27.03.2026 | 15,52 | 15,52 | 15,14 | 15,24 | -0,46% | 120,00 |
| 26.03.2026 | 15,31 | 15,31 | 15,31 | 15,31 | 0,00% | 12,00 |
| 25.03.2026 | 15,31 | 15,31 | 15,31 | 15,31 | 0,33% | 55,00 |
| 24.03.2026 | 15,24 | 15,38 | 15,10 | 15,26 | -0,33% | - |