15,100€
0,73%
Echtzeit-Aktienkurs IMMOFINANZ AG INH.
Bid:
Ask:
Aktienkurse zur IMMOFINANZ AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 14,99 | 14,99 | 14,99 | 14,99 | 0,00% | - |
| 10.12.2025 | 14,96 | 14,99 | 14,96 | 14,99 | 0,20% | 8,00 |
| 09.12.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -0,20% | - |
| 08.12.2025 | 14,99 | 14,99 | 14,99 | 14,99 | 0,07% | - |
| 05.12.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -0,60% | 200,00 |
| 04.12.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -0,86% | - |
| 03.12.2025 | 15,28 | 15,28 | 15,20 | 15,20 | -1,62% | 4,00 |
| 02.12.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -0,52% | - |
| 01.12.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -2,39% | 1,00 |
| 28.11.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 0,13% | - |
| 27.11.2025 | 15,65 | 15,89 | 15,65 | 15,89 | 0,00% | 150,00 |
| 26.11.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 0,57% | - |
| 25.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 24.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,45% | - |
| 21.11.2025 | 15,41 | 15,53 | 15,41 | 15,53 | 0,00% | 30,00 |
| 20.11.2025 | 15,54 | 15,54 | 15,53 | 15,53 | 0,91% | - |
| 19.11.2025 | 15,52 | 15,52 | 15,39 | 15,39 | -2,84% | 3,00 |
| 18.11.2025 | 15,82 | 15,84 | 15,82 | 15,84 | -1,68% | 80,00 |
| 17.11.2025 | 16,17 | 16,17 | 16,11 | 16,11 | -1,17% | 500,00 |
| 14.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,56% | - |
| 13.11.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -0,49% | - |
| 12.11.2025 | 16,29 | 16,29 | 16,29 | 16,29 | 0,25% | - |
| 11.11.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,04% | - |
| 10.11.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,92% | - |
| 07.11.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 0,99% | - |
| 06.11.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -1,17% | - |
| 05.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,73% | - |
| 04.11.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -2,61% | - |
| 03.11.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,94% | - |
| 31.10.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -0,82% | - |
| 30.10.2025 | 17,26 | 17,26 | 17,16 | 17,16 | -0,69% | 110,00 |
| 29.10.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,17% | - |
| 28.10.2025 | 17,31 | 17,31 | 17,31 | 17,31 | -0,12% | - |
| 27.10.2025 | 17,49 | 17,49 | 17,33 | 17,33 | -1,53% | 494,00 |
| 24.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,35% | - |
| 23.10.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,62% | - |
| 22.10.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -0,06% | - |
| 21.10.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -1,44% | - |
| 20.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 17.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,90% | - |
| 16.10.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 0,62% | - |
| 15.10.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,57% | - |
| 14.10.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -1,12% | - |
| 13.10.2025 | 17,71 | 17,85 | 17,71 | 17,85 | 1,13% | 35,00 |
| 10.10.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -1,23% | - |
| 09.10.2025 | 17,87 | 17,87 | 17,87 | 17,87 | -0,45% | - |
| 08.10.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,39% | - |
| 07.10.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,50% | - |
| 06.10.2025 | 18,11 | 18,11 | 18,11 | 18,11 | -1,36% | - |
| 03.10.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -0,92% | - |
| 02.10.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 0,16% | - |
| 01.10.2025 | 18,51 | 18,51 | 18,50 | 18,50 | -0,80% | 200,00 |
| 30.09.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,64% | - |
| 29.09.2025 | 18,61 | 18,77 | 18,61 | 18,77 | 1,02% | 15,00 |
| 26.09.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,11% | - |
| 25.09.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 2,03% | - |
| 24.09.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 0,94% | - |
| 23.09.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,11% | - |
| 22.09.2025 | 18,13 | 18,13 | 18,04 | 18,04 | -0,82% | 30,00 |
| 19.09.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -0,05% | - |
| 18.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,17% | - |
| 17.09.2025 | 18,42 | 18,42 | 18,17 | 18,17 | -3,14% | 50,00 |
| 16.09.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 1,30% | - |
| 15.09.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 0,54% | - |
| 12.09.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,43% | - |
| 11.09.2025 | 18,28 | 18,77 | 18,21 | 18,50 | 0,11% | - |
| 10.09.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -0,46% | - |
| 09.09.2025 | 18,49 | 18,67 | 18,43 | 18,57 | -0,43% | - |
| 08.09.2025 | 18,50 | 18,70 | 18,47 | 18,65 | 2,33% | - |
| 05.09.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,82% | - |
| 04.09.2025 | 18,37 | 18,37 | 18,37 | 18,37 | 0,49% | - |
| 03.09.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -0,87% | - |
| 02.09.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -1,02% | - |
| 01.09.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -1,22% | - |
| 29.08.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -3,58% | - |
| 28.08.2025 | 19,13 | 19,56 | 19,13 | 19,56 | 2,73% | 250,00 |
| 27.08.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -0,83% | - |
| 26.08.2025 | 18,72 | 19,20 | 18,72 | 19,20 | 1,43% | 200,00 |
| 25.08.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 0,48% | - |
| 22.08.2025 | 18,84 | 18,84 | 18,84 | 18,84 | 0,53% | - |
| 21.08.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 0,75% | - |
| 20.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,38% | - |
| 19.08.2025 | 18,88 | 19,25 | 18,88 | 19,25 | 3,33% | 200,00 |
| 18.08.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -0,59% | - |
| 15.08.2025 | 18,72 | 18,74 | 18,72 | 18,74 | -0,32% | 301,00 |
| 14.08.2025 | 18,73 | 18,80 | 18,73 | 18,80 | 1,62% | 100,00 |
| 13.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,33% | - |
| 12.08.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,22% | - |
| 11.08.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 1,04% | - |
| 08.08.2025 | 18,23 | 18,29 | 18,23 | 18,29 | 2,75% | 250,00 |
| 07.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,89% | - |
| 06.08.2025 | 18,33 | 18,33 | 17,96 | 17,96 | -1,75% | 250,00 |
| 05.08.2025 | 18,40 | 18,40 | 18,28 | 18,28 | 0,66% | 200,00 |
| 04.08.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,50% | - |
| 01.08.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -2,11% | - |
| 31.07.2025 | 18,52 | 18,52 | 18,46 | 18,46 | 0,33% | 2.419,00 |
| 30.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,22% | - |
| 28.07.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 2,80% | 29,00 |
| 25.07.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -2,24% | - |