15,070€
1,55%
Echtzeit-Aktienkurs Immofinanz AG
Bid:
Ask:
Aktienkurse zur Immofinanz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 15,06 | 15,08 | 15,06 | 15,08 | 1,62% | 1.000,00 |
| 20.12.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -0,40% | - |
| 19.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,19% | - |
| 18.12.2024 | 15,08 | 15,08 | 15,08 | 15,08 | -0,79% | - |
| 17.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,26% | - |
| 16.12.2024 | 15,24 | 15,24 | 15,24 | 15,24 | 0,26% | - |
| 13.12.2024 | 15,08 | 15,20 | 15,08 | 15,20 | 1,20% | 8,00 |
| 12.12.2024 | 14,98 | 15,02 | 14,98 | 15,02 | 0,54% | 100,00 |
| 11.12.2024 | 14,94 | 14,94 | 14,94 | 14,94 | 0,81% | - |
| 10.12.2024 | 14,84 | 14,84 | 14,82 | 14,82 | 0,68% | 520,00 |
| 09.12.2024 | 15,06 | 15,06 | 14,72 | 14,72 | -1,87% | 3.000,00 |
| 06.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,13% | - |
| 05.12.2024 | 15,22 | 15,22 | 14,98 | 14,98 | 0,27% | 60,00 |
| 04.12.2024 | 14,94 | 14,94 | 14,94 | 14,94 | 0,67% | - |
| 03.12.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -5,36% | - |
| 02.12.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -2,00% | - |
| 29.11.2024 | 15,88 | 16,02 | 15,88 | 16,00 | 1,39% | 3.350,00 |
| 28.11.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -0,38% | - |
| 27.11.2024 | 15,26 | 15,84 | 15,26 | 15,84 | 1,67% | 3.185,00 |
| 26.11.2024 | 15,24 | 15,58 | 15,24 | 15,58 | 1,70% | 200,00 |
| 25.11.2024 | 15,32 | 15,32 | 15,32 | 15,32 | 2,13% | - |
| 22.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | - |
| 21.11.2024 | 15,01 | 15,09 | 14,90 | 15,05 | 1,01% | - |
| 20.11.2024 | 15,02 | 15,02 | 14,90 | 14,90 | -0,13% | 200,00 |
| 19.11.2024 | 15,22 | 15,50 | 14,92 | 14,92 | -4,48% | 2.108,00 |
| 18.11.2024 | 15,62 | 15,62 | 15,62 | 15,62 | 0,90% | - |
| 15.11.2024 | 15,48 | 15,48 | 15,48 | 15,48 | 2,79% | - |
| 14.11.2024 | 15,06 | 15,06 | 15,06 | 15,06 | -0,26% | - |
| 13.11.2024 | 15,30 | 15,30 | 15,10 | 15,10 | -2,58% | 50,00 |
| 12.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,78% | - |
| 11.11.2024 | 15,38 | 15,38 | 15,38 | 15,38 | -0,90% | - |
| 08.11.2024 | 15,22 | 15,52 | 15,22 | 15,52 | 0,39% | 500,00 |
| 07.11.2024 | 15,22 | 15,46 | 15,22 | 15,46 | 3,20% | 52,00 |
| 06.11.2024 | 14,98 | 14,98 | 14,98 | 14,98 | 0,13% | - |
| 05.11.2024 | 14,96 | 14,96 | 14,96 | 14,96 | 0,00% | - |
| 04.11.2024 | 14,96 | 14,96 | 14,96 | 14,96 | 0,40% | - |
| 01.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 31.10.2024 | 15,28 | 15,28 | 15,00 | 15,00 | -6,48% | 300,00 |
| 30.10.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -0,50% | - |
| 29.10.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -0,62% | - |
| 28.10.2024 | 15,98 | 16,22 | 15,98 | 16,22 | 2,66% | 100,00 |
| 25.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,50% | 200,00 |
| 24.10.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -1,24% | - |
| 23.10.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -0,99% | - |
| 22.10.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -2,05% | 250,00 |
| 21.10.2024 | 16,56 | 16,70 | 16,56 | 16,58 | -0,36% | 950,00 |
| 18.10.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -1,77% | 350,00 |
| 17.10.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -1,51% | - |
| 16.10.2024 | 16,70 | 17,20 | 16,70 | 17,20 | 2,38% | 453,00 |
| 15.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,06% | - |
| 14.10.2024 | 17,08 | 17,08 | 16,98 | 16,98 | -0,59% | 150,00 |
| 11.10.2024 | 17,12 | 17,12 | 17,08 | 17,08 | 0,71% | 10,00 |
| 10.10.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -1,05% | 1.200,00 |
| 09.10.2024 | 17,08 | 17,14 | 17,08 | 17,14 | -2,39% | 500,00 |
| 08.10.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -2,12% | - |
| 07.10.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 0,56% | - |
| 04.10.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -1,00% | - |
| 03.10.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 1,81% | - |
| 02.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 01.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,11% | - |
| 30.09.2024 | 18,36 | 18,36 | 17,76 | 17,92 | -2,82% | 65,00 |
| 27.09.2024 | 17,78 | 18,44 | 17,78 | 18,44 | 2,67% | 115,00 |
| 26.09.2024 | 18,62 | 18,62 | 17,96 | 17,96 | -16,66% | 220,00 |
| 25.09.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -0,23% | - |
| 24.09.2024 | 22,35 | 22,35 | 21,60 | 21,60 | -13,94% | 400,00 |
| 23.09.2024 | 23,70 | 25,10 | 23,70 | 25,10 | 5,02% | 300,00 |
| 20.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 3,91% | - |
| 19.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,22% | - |
| 18.09.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -6,25% | - |
| 17.09.2024 | 26,65 | 26,65 | 24,00 | 24,00 | -6,43% | 1.000,00 |
| 16.09.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,79% | 123,00 |
| 13.09.2024 | 25,80 | 25,80 | 25,45 | 25,45 | -4,14% | 25,00 |
| 12.09.2024 | 26,05 | 26,55 | 26,05 | 26,55 | 0,95% | 525,00 |
| 11.09.2024 | 25,20 | 26,30 | 25,20 | 26,30 | 6,26% | 35,00 |
| 10.09.2024 | 24,70 | 24,75 | 24,70 | 24,75 | -0,20% | 310,00 |
| 09.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,94% | - |
| 06.09.2024 | 25,55 | 25,55 | 25,55 | 25,55 | -2,67% | - |
| 05.09.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -3,49% | - |
| 04.09.2024 | 28,10 | 28,10 | 27,20 | 27,20 | -4,39% | 114,00 |
| 03.09.2024 | 32,00 | 32,40 | 28,45 | 28,45 | -12,60% | 1.535,00 |
| 02.09.2024 | 31,80 | 32,55 | 31,80 | 32,55 | 5,51% | 110,00 |
| 30.08.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,16% | - |
| 29.08.2024 | 30,85 | 30,90 | 30,85 | 30,90 | 0,65% | 2.198,00 |
| 28.08.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,49% | - |
| 27.08.2024 | 30,55 | 30,55 | 30,55 | 30,55 | -0,49% | - |
| 26.08.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,32% | - |
| 23.08.2024 | 30,70 | 30,80 | 30,70 | 30,80 | -0,32% | 50,00 |
| 22.08.2024 | 30,60 | 30,90 | 30,60 | 30,90 | 1,64% | 100,00 |
| 21.08.2024 | 30,45 | 30,45 | 30,40 | 30,40 | 0,33% | 20,00 |
| 20.08.2024 | 30,20 | 30,30 | 30,20 | 30,30 | 1,34% | 44,00 |
| 19.08.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,34% | - |
| 16.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,53% | - |
| 15.08.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -0,51% | - |
| 14.08.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,85% | - |
| 13.08.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -1,68% | - |
| 12.08.2024 | 29,75 | 29,75 | 29,75 | 29,75 | 1,02% | 100,00 |
| 09.08.2024 | 29,45 | 29,45 | 29,45 | 29,45 | 1,20% | - |
| 08.08.2024 | 28,60 | 29,10 | 28,60 | 29,10 | 3,74% | 41,00 |
| 07.08.2024 | 28,05 | 28,05 | 28,05 | 28,05 | 1,45% | - |
| 06.08.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 0,91% | - |