16,045€
1,23%
Echtzeit-Aktienkurs IMMOFINANZ AG INH.
Bid:
Ask:
Aktienkurse zur IMMOFINANZ AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 15,91 | 16,22 | 15,86 | 16,05 | 0,91% | - |
| 13.02.2026 | 15,92 | 16,00 | 15,76 | 15,90 | 0,19% | - |
| 12.02.2026 | 15,94 | 15,98 | 15,65 | 15,87 | -0,28% | - |
| 11.02.2026 | 16,05 | 16,05 | 15,73 | 15,92 | -0,69% | - |
| 10.02.2026 | 15,77 | 16,09 | 15,75 | 16,03 | 1,46% | - |
| 09.02.2026 | 16,12 | 16,14 | 15,73 | 15,80 | -1,65% | - |
| 06.02.2026 | 15,98 | 16,11 | 15,74 | 16,06 | 0,53% | - |
| 05.02.2026 | 15,97 | 16,04 | 15,74 | 15,98 | 0,25% | - |
| 04.02.2026 | 15,70 | 15,99 | 15,65 | 15,94 | 2,02% | 10.500,00 |
| 03.02.2026 | 15,87 | 15,91 | 15,56 | 15,62 | -1,23% | - |
| 02.02.2026 | 15,38 | 15,84 | 15,37 | 15,82 | 1,90% | - |
| 30.01.2026 | 16,04 | 16,08 | 15,46 | 15,52 | -3,63% | - |
| 29.01.2026 | 15,99 | 16,11 | 15,83 | 16,11 | 1,10% | 1.700,00 |
| 28.01.2026 | 15,95 | 16,01 | 15,83 | 15,93 | 0,76% | - |
| 27.01.2026 | 15,87 | 15,89 | 15,57 | 15,81 | -0,03% | - |
| 26.01.2026 | 15,65 | 15,86 | 15,52 | 15,82 | 1,12% | - |
| 23.01.2026 | 15,83 | 15,88 | 15,64 | 15,64 | -1,36% | - |
| 22.01.2026 | 15,76 | 15,88 | 15,54 | 15,86 | 0,70% | - |
| 21.01.2026 | 15,38 | 15,78 | 15,27 | 15,75 | 2,71% | - |
| 20.01.2026 | 15,71 | 15,72 | 15,23 | 15,33 | -2,39% | - |
| 19.01.2026 | 15,77 | 15,88 | 15,67 | 15,71 | -1,51% | - |
| 16.01.2026 | 16,05 | 16,17 | 15,91 | 15,95 | -0,37% | - |
| 15.01.2026 | 15,89 | 16,09 | 15,80 | 16,01 | 1,20% | - |
| 14.01.2026 | 16,00 | 16,03 | 15,68 | 15,82 | -1,19% | - |
| 13.01.2026 | 15,97 | 16,19 | 15,93 | 16,01 | 0,09% | - |
| 12.01.2026 | 15,91 | 16,07 | 15,82 | 15,99 | 0,28% | - |
| 09.01.2026 | 16,25 | 16,25 | 15,72 | 15,95 | -1,91% | - |
| 08.01.2026 | 15,89 | 16,26 | 15,88 | 16,26 | 1,98% | - |
| 07.01.2026 | 15,53 | 15,97 | 15,53 | 15,94 | 2,61% | - |
| 06.01.2026 | 15,75 | 15,75 | 15,44 | 15,54 | -0,92% | - |
| 05.01.2026 | 15,52 | 15,75 | 15,34 | 15,68 | 1,69% | - |
| 02.01.2026 | 15,73 | 15,74 | 15,37 | 15,42 | -0,13% | - |
| 30.12.2025 | 15,58 | 15,75 | 15,44 | 15,44 | -0,52% | - |
| 29.12.2025 | 15,53 | 15,68 | 15,47 | 15,52 | 0,06% | - |
| 23.12.2025 | 15,66 | 15,66 | 15,48 | 15,51 | 0,26% | - |
| 22.12.2025 | 15,49 | 15,68 | 15,47 | 15,47 | -0,19% | - |
| 19.12.2025 | 15,65 | 15,74 | 15,47 | 15,50 | -0,90% | - |
| 18.12.2025 | 15,59 | 15,75 | 15,49 | 15,64 | 1,30% | - |
| 17.12.2025 | 15,53 | 15,65 | 15,44 | 15,44 | -0,42% | - |
| 16.12.2025 | 15,14 | 15,54 | 15,12 | 15,51 | 2,04% | - |
| 15.12.2025 | 15,24 | 15,24 | 15,09 | 15,20 | 0,13% | - |
| 12.12.2025 | 15,15 | 15,23 | 15,02 | 15,18 | 0,20% | - |
| 11.12.2025 | 15,08 | 15,23 | 15,02 | 15,15 | 0,73% | - |
| 10.12.2025 | 15,04 | 15,12 | 15,02 | 15,04 | 0,77% | - |
| 09.12.2025 | 15,04 | 15,18 | 14,92 | 14,92 | -0,47% | - |
| 08.12.2025 | 15,06 | 15,16 | 14,98 | 14,99 | 0,47% | - |
| 05.12.2025 | 15,06 | 15,09 | 14,89 | 14,92 | -0,27% | - |
| 04.12.2025 | 15,13 | 15,23 | 14,93 | 14,96 | 0,07% | - |
| 03.12.2025 | 15,33 | 15,40 | 14,84 | 14,95 | -1,58% | 1.000,00 |
| 02.12.2025 | 15,53 | 15,58 | 15,19 | 15,19 | -1,17% | - |
| 01.12.2025 | 15,66 | 15,74 | 15,37 | 15,37 | -1,66% | 3.000,00 |
| 28.11.2025 | 15,98 | 16,10 | 15,63 | 15,63 | 0,26% | - |
| 27.11.2025 | 15,72 | 15,92 | 15,59 | 15,59 | -0,19% | - |
| 26.11.2025 | 15,95 | 15,98 | 15,58 | 15,62 | -0,95% | - |
| 25.11.2025 | 15,87 | 15,97 | 15,77 | 15,77 | 0,13% | - |
| 24.11.2025 | 15,66 | 15,91 | 15,48 | 15,75 | 2,41% | - |
| 21.11.2025 | 15,46 | 15,69 | 15,32 | 15,38 | 0,13% | - |
| 20.11.2025 | 15,61 | 15,64 | 15,29 | 15,36 | -0,39% | - |
| 19.11.2025 | 15,59 | 15,74 | 15,40 | 15,42 | -0,52% | - |
| 18.11.2025 | 15,91 | 16,01 | 15,50 | 15,50 | -3,43% | 2.000,00 |
| 17.11.2025 | 16,23 | 16,28 | 15,91 | 16,05 | -0,25% | - |
| 14.11.2025 | 16,39 | 16,51 | 16,09 | 16,09 | -2,01% | - |
| 13.11.2025 | 16,28 | 16,64 | 16,27 | 16,42 | 1,67% | - |
| 12.11.2025 | 16,35 | 16,53 | 16,15 | 16,15 | -0,25% | - |
| 11.11.2025 | 16,33 | 16,35 | 16,14 | 16,19 | -0,12% | - |
| 10.11.2025 | 16,47 | 16,50 | 16,13 | 16,21 | 0,56% | - |
| 07.11.2025 | 16,33 | 16,41 | 16,12 | 16,12 | -0,56% | - |
| 06.11.2025 | 16,18 | 16,44 | 16,16 | 16,21 | 0,75% | - |
| 05.11.2025 | 16,38 | 16,43 | 16,09 | 16,09 | -1,11% | - |
| 04.11.2025 | 16,53 | 16,67 | 16,27 | 16,27 | -3,15% | - |
| 03.11.2025 | 16,94 | 16,97 | 16,60 | 16,80 | 0,06% | - |
| 31.10.2025 | 17,11 | 17,36 | 16,79 | 16,79 | -1,24% | 4.000,00 |
| 30.10.2025 | 17,33 | 17,46 | 17,00 | 17,00 | 0,00% | - |
| 29.10.2025 | 17,35 | 17,52 | 17,00 | 17,00 | -1,22% | - |
| 28.10.2025 | 17,39 | 17,49 | 17,21 | 17,21 | -0,17% | 200,00 |
| 27.10.2025 | 17,55 | 17,57 | 17,24 | 17,24 | -0,40% | - |
| 24.10.2025 | 17,67 | 17,72 | 17,31 | 17,31 | -1,93% | 600,00 |
| 23.10.2025 | 17,90 | 17,92 | 17,49 | 17,65 | -1,62% | - |
| 22.10.2025 | 17,79 | 18,10 | 17,78 | 17,94 | 0,00% | - |
| 21.10.2025 | 17,82 | 18,12 | 17,80 | 17,94 | 0,50% | - |
| 20.10.2025 | 18,09 | 18,11 | 17,81 | 17,85 | 0,42% | - |
| 17.10.2025 | 17,78 | 17,79 | 17,77 | 17,78 | -1,06% | - |
| 16.10.2025 | 17,91 | 18,02 | 17,79 | 17,97 | 0,36% | - |
| 15.10.2025 | 17,81 | 17,94 | 17,69 | 17,90 | 1,36% | - |
| 14.10.2025 | 17,72 | 17,97 | 17,66 | 17,66 | -0,17% | - |
| 13.10.2025 | 17,80 | 17,96 | 17,61 | 17,69 | 0,11% | - |
| 10.10.2025 | 17,72 | 17,96 | 17,62 | 17,67 | -1,42% | - |
| 09.10.2025 | 17,93 | 17,95 | 17,92 | 17,93 | 2,49% | - |
| 08.10.2025 | 18,04 | 18,16 | 17,49 | 17,49 | -0,85% | - |
| 07.10.2025 | 18,11 | 18,17 | 17,64 | 17,64 | 0,06% | - |
| 06.10.2025 | 18,20 | 18,33 | 17,63 | 17,63 | -2,27% | - |
| 03.10.2025 | 18,42 | 18,47 | 18,04 | 18,04 | -1,31% | - |
| 02.10.2025 | 18,61 | 18,64 | 18,24 | 18,28 | -1,03% | - |
| 01.10.2025 | 18,57 | 18,67 | 18,41 | 18,47 | -0,89% | - |
| 30.09.2025 | 18,73 | 18,77 | 18,39 | 18,64 | 3,24% | - |
| 29.09.2025 | 18,67 | 18,76 | 18,05 | 18,05 | -2,22% | - |
| 26.09.2025 | 18,65 | 18,70 | 18,37 | 18,46 | -0,11% | - |
| 25.09.2025 | 18,61 | 18,81 | 18,48 | 18,48 | 2,27% | - |
| 24.09.2025 | 18,25 | 18,95 | 18,07 | 18,07 | 0,00% | - |
| 23.09.2025 | 18,09 | 18,45 | 18,07 | 18,07 | 0,61% | - |