26,775€
5,21%
Echtzeit-Aktienkurs Immofinanz AG
Bid:
Ask:
Aktienkurse zur Immofinanz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 25,78 | 27,35 | 25,53 | 26,68 | 4,81% | 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% | - |
| 05.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,97% | 3,00 |
| 02.08.2024 | 27,30 | 28,00 | 27,30 | 27,95 | 2,19% | 850,00 |
| 01.08.2024 | 27,30 | 27,35 | 27,30 | 27,35 | 0,55% | 250,00 |
| 31.07.2024 | 27,30 | 27,30 | 27,20 | 27,20 | -0,37% | 520,00 |
| 30.07.2024 | 27,20 | 27,30 | 27,20 | 27,30 | 0,18% | 20,00 |
| 29.07.2024 | 27,25 | 27,25 | 27,25 | 27,25 | 0,18% | - |
| 26.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | - |
| 25.07.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,74% | - |
| 24.07.2024 | 26,50 | 27,10 | 26,50 | 27,10 | 1,69% | 143,00 |
| 23.07.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,76% | - |
| 22.07.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 0,76% | - |
| 19.07.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -0,19% | - |
| 18.07.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -0,57% | 4,00 |
| 17.07.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -0,19% | - |
| 16.07.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | - |
| 15.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,31% | - |
| 12.07.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,38% | - |
| 11.07.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -0,19% | - |
| 10.07.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 09.07.2024 | 26,75 | 26,75 | 26,70 | 26,70 | -1,11% | 30,00 |
| 08.07.2024 | 26,95 | 27,00 | 26,95 | 27,00 | 1,69% | 600,00 |
| 05.07.2024 | 26,30 | 26,55 | 26,30 | 26,55 | 1,53% | 427,00 |
| 04.07.2024 | 26,10 | 26,15 | 26,10 | 26,15 | -0,57% | 200,00 |
| 03.07.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 02.07.2024 | 26,20 | 26,30 | 26,20 | 26,30 | 2,14% | 28,00 |
| 01.07.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 3,21% | - |
| 28.06.2024 | 23,50 | 24,95 | 23,50 | 24,95 | 7,78% | 150,00 |
| 27.06.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -0,86% | - |
| 26.06.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 0,21% | - |
| 25.06.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | - |
| 24.06.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -2,53% | 135,00 |
| 21.06.2024 | 23,65 | 23,70 | 23,65 | 23,70 | -0,63% | 300,00 |
| 20.06.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,00% | - |
| 19.06.2024 | 23,95 | 23,95 | 23,85 | 23,85 | 0,21% | 50,00 |
| 18.06.2024 | 23,90 | 23,90 | 23,80 | 23,80 | 0,00% | 100,00 |
| 17.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,21% | - |
| 14.06.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,63% | - |
| 13.06.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,21% | - |
| 12.06.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,64% | - |
| 11.06.2024 | 23,75 | 23,75 | 23,50 | 23,50 | -0,84% | 2.050,00 |
| 10.06.2024 | 23,55 | 23,70 | 23,55 | 23,70 | 0,00% | 13,00 |
| 07.06.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 06.06.2024 | 23,80 | 23,80 | 23,70 | 23,70 | -0,42% | 1,00 |
| 05.06.2024 | 23,75 | 23,80 | 23,75 | 23,80 | 0,63% | 50,00 |
| 04.06.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -1,46% | - |
| 03.06.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,42% | 200,00 |
| 31.05.2024 | 23,60 | 23,90 | 23,60 | 23,90 | 1,27% | 60,00 |
| 30.05.2024 | 23,30 | 23,60 | 23,30 | 23,60 | 0,43% | 179,00 |
| 29.05.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,63% | 300,00 |
| 28.05.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,00% | - |
| 27.05.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,64% | - |
| 24.05.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 23.05.2024 | 23,55 | 23,55 | 23,50 | 23,50 | -0,21% | 81,00 |
| 22.05.2024 | 23,45 | 23,55 | 23,45 | 23,55 | 0,21% | 130,00 |
| 21.05.2024 | 23,45 | 23,50 | 23,45 | 23,50 | -0,63% | 320,00 |
| 20.05.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,00% | - |
| 17.05.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,21% | - |
| 16.05.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,63% | - |
| 15.05.2024 | 23,70 | 23,85 | 23,70 | 23,85 | 0,63% | 7,00 |
| 14.05.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,21% | - |
| 13.05.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,21% | - |
| 10.05.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,21% | - |
| 09.05.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,21% | - |
| 08.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | - |
| 07.05.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 06.05.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,21% | - |
| 03.05.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 2,40% | - |
| 02.05.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -1,08% | - |
| 30.04.2024 | 22,70 | 23,15 | 22,70 | 23,15 | 1,98% | 10,00 |
| 29.04.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |