14,720€
-0,27%
Echtzeit-Aktienkurs Immofinanz AG
Bid:
Ask:
Aktienkurse zur Immofinanz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 15,12 | 15,21 | 14,97 | 15,03 | -0,53% | - |
| 20.12.2024 | 14,89 | 15,30 | 14,85 | 15,11 | 1,07% | - |
| 19.12.2024 | 14,90 | 15,19 | 14,90 | 14,95 | 0,27% | - |
| 18.12.2024 | 15,16 | 15,19 | 14,89 | 14,91 | -1,58% | - |
| 17.12.2024 | 15,32 | 15,42 | 15,05 | 15,15 | -1,30% | - |
| 16.12.2024 | 15,31 | 15,37 | 15,02 | 15,35 | 0,26% | - |
| 13.12.2024 | 15,12 | 15,33 | 15,11 | 15,31 | 1,19% | - |
| 12.12.2024 | 15,03 | 15,18 | 14,97 | 15,13 | 0,53% | - |
| 11.12.2024 | 14,96 | 15,14 | 14,93 | 15,05 | 0,67% | - |
| 10.12.2024 | 14,73 | 15,16 | 14,73 | 14,95 | 1,29% | - |
| 09.12.2024 | 14,86 | 15,09 | 14,75 | 14,76 | -1,53% | - |
| 06.12.2024 | 14,94 | 15,10 | 14,92 | 14,99 | 0,27% | - |
| 05.12.2024 | 15,26 | 15,34 | 14,85 | 14,95 | -1,19% | - |
| 04.12.2024 | 14,91 | 15,17 | 14,78 | 15,13 | 1,48% | - |
| 03.12.2024 | 14,95 | 15,08 | 14,77 | 14,91 | -0,20% | - |
| 02.12.2024 | 15,72 | 15,80 | 14,58 | 14,94 | -5,26% | 400,00 |
| 29.11.2024 | 15,94 | 16,67 | 15,75 | 15,77 | -1,38% | - |
| 28.11.2024 | 15,90 | 16,06 | 15,41 | 15,99 | 0,76% | - |
| 27.11.2024 | 15,30 | 15,87 | 15,19 | 15,87 | 3,52% | - |
| 26.11.2024 | 15,31 | 15,57 | 15,24 | 15,33 | -0,26% | - |
| 25.11.2024 | 15,42 | 15,46 | 15,01 | 15,37 | 0,13% | - |
| 22.11.2024 | 15,11 | 15,37 | 15,01 | 15,35 | 1,52% | - |
| 21.11.2024 | 15,03 | 15,14 | 14,89 | 15,12 | 0,60% | - |
| 20.11.2024 | 15,07 | 15,36 | 14,79 | 15,03 | 0,13% | - |
| 19.11.2024 | 15,30 | 15,62 | 14,94 | 15,01 | -1,57% | - |
| 18.11.2024 | 15,70 | 15,83 | 15,22 | 15,25 | -2,56% | - |
| 15.11.2024 | 15,54 | 16,10 | 15,48 | 15,65 | 0,51% | - |
| 14.11.2024 | 15,10 | 15,74 | 15,08 | 15,57 | 2,77% | - |
| 13.11.2024 | 15,34 | 15,72 | 15,11 | 15,15 | -1,81% | - |
| 12.11.2024 | 15,56 | 15,95 | 15,35 | 15,43 | -1,78% | - |
| 11.11.2024 | 15,40 | 15,75 | 15,38 | 15,71 | 2,21% | - |
| 08.11.2024 | 15,26 | 15,61 | 15,24 | 15,37 | 0,52% | - |
| 07.11.2024 | 15,28 | 15,65 | 15,22 | 15,29 | 0,13% | - |
| 06.11.2024 | 15,06 | 15,56 | 15,04 | 15,27 | 1,60% | - |
| 05.11.2024 | 15,02 | 15,43 | 14,99 | 15,03 | 0,20% | - |
| 04.11.2024 | 15,02 | 15,23 | 14,87 | 15,00 | 0,33% | - |
| 01.11.2024 | 14,97 | 15,19 | 14,78 | 14,95 | -0,20% | - |
| 31.10.2024 | 15,33 | 15,50 | 14,55 | 14,98 | -2,79% | 100,00 |
| 30.10.2024 | 16,12 | 16,24 | 15,37 | 15,41 | -3,51% | - |
| 29.10.2024 | 16,17 | 16,34 | 15,85 | 15,97 | -0,81% | - |
| 28.10.2024 | 15,98 | 16,19 | 15,89 | 16,10 | 0,88% | 4.000,00 |
| 25.10.2024 | 15,86 | 16,15 | 15,64 | 15,96 | 0,82% | - |
| 24.10.2024 | 15,94 | 16,07 | 15,74 | 15,83 | -0,06% | - |
| 23.10.2024 | 16,14 | 16,18 | 15,80 | 15,84 | -2,22% | - |
| 22.10.2024 | 16,24 | 16,45 | 15,79 | 16,20 | 0,00% | - |
| 21.10.2024 | 16,61 | 16,87 | 16,14 | 16,20 | -2,76% | - |
| 18.10.2024 | 16,75 | 17,11 | 16,55 | 16,66 | -0,60% | - |
| 17.10.2024 | 17,05 | 17,33 | 16,43 | 16,76 | -1,76% | 250,00 |
| 16.10.2024 | 16,76 | 17,34 | 16,76 | 17,06 | 1,25% | - |
| 15.10.2024 | 16,90 | 17,28 | 16,59 | 16,85 | 0,06% | - |
| 14.10.2024 | 17,18 | 17,26 | 16,73 | 16,84 | -1,64% | - |
| 11.10.2024 | 17,24 | 17,24 | 16,91 | 17,12 | -0,98% | 375,00 |
| 10.10.2024 | 17,05 | 17,42 | 16,87 | 17,29 | 1,23% | 1.150,00 |
| 09.10.2024 | 17,19 | 17,36 | 16,75 | 17,08 | 0,18% | - |
| 08.10.2024 | 17,61 | 17,83 | 17,01 | 17,05 | -4,21% | - |
| 07.10.2024 | 17,98 | 18,25 | 17,18 | 17,80 | -1,22% | - |
| 04.10.2024 | 17,96 | 18,39 | 17,71 | 18,02 | 0,45% | - |
| 03.10.2024 | 18,05 | 18,31 | 17,80 | 17,94 | -1,37% | - |
| 02.10.2024 | 17,72 | 18,25 | 17,32 | 18,19 | 2,59% | - |
| 01.10.2024 | 18,01 | 18,43 | 17,57 | 17,73 | -1,34% | - |
| 30.09.2024 | 18,46 | 18,68 | 17,10 | 17,97 | -2,92% | - |
| 27.09.2024 | 17,88 | 18,78 | 17,82 | 18,51 | 4,40% | - |
| 26.09.2024 | 18,67 | 20,70 | 17,48 | 17,73 | -3,85% | - |
| 25.09.2024 | 21,48 | 21,53 | 18,38 | 18,44 | -15,12% | - |
| 24.09.2024 | 22,43 | 22,83 | 21,28 | 21,73 | -2,47% | - |
| 23.09.2024 | 23,75 | 25,45 | 22,15 | 22,28 | -6,41% | - |
| 20.09.2024 | 23,95 | 24,55 | 23,40 | 23,80 | -1,65% | - |
| 19.09.2024 | 23,18 | 24,88 | 22,90 | 24,20 | 4,88% | - |
| 18.09.2024 | 22,78 | 23,90 | 22,28 | 23,08 | 0,54% | - |
| 17.09.2024 | 26,73 | 27,35 | 21,98 | 22,95 | -14,21% | 100,00 |
| 16.09.2024 | 25,85 | 27,35 | 25,58 | 26,75 | 4,19% | 600,00 |
| 13.09.2024 | 25,83 | 26,03 | 25,20 | 25,68 | -1,06% | - |
| 12.09.2024 | 26,18 | 26,78 | 25,75 | 25,95 | 0,48% | - |
| 11.09.2024 | 25,30 | 26,50 | 25,05 | 25,83 | 2,38% | - |
| 10.09.2024 | 24,83 | 25,45 | 24,40 | 25,23 | 1,71% | - |
| 09.09.2024 | 24,93 | 25,50 | 24,60 | 24,80 | -0,20% | - |
| 06.09.2024 | 25,63 | 26,00 | 24,10 | 24,85 | -2,17% | - |
| 05.09.2024 | 26,40 | 26,48 | 24,93 | 25,40 | -3,97% | - |
| 04.09.2024 | 28,10 | 28,18 | 24,58 | 26,45 | -7,44% | 160,00 |
| 03.09.2024 | 32,08 | 32,48 | 28,40 | 28,58 | -11,67% | 300,00 |
| 02.09.2024 | 31,63 | 32,65 | 31,45 | 32,35 | 2,05% | - |
| 30.08.2024 | 30,93 | 31,88 | 30,80 | 31,70 | 2,42% | - |
| 29.08.2024 | 31,00 | 31,68 | 30,33 | 30,95 | -0,16% | - |
| 28.08.2024 | 30,83 | 31,13 | 30,65 | 31,00 | 1,22% | - |
| 27.08.2024 | 30,73 | 30,75 | 30,35 | 30,63 | -0,24% | - |
| 26.08.2024 | 30,80 | 30,88 | 30,63 | 30,70 | -0,49% | 880,00 |
| 23.08.2024 | 30,83 | 30,98 | 30,70 | 30,85 | -0,08% | - |
| 22.08.2024 | 30,83 | 30,93 | 30,70 | 30,88 | 0,65% | 80,00 |
| 21.08.2024 | 30,63 | 30,78 | 30,33 | 30,68 | 0,25% | - |
| 20.08.2024 | 30,43 | 30,68 | 30,25 | 30,60 | 1,07% | - |
| 19.08.2024 | 30,05 | 30,38 | 29,98 | 30,28 | 1,09% | - |
| 16.08.2024 | 29,93 | 30,18 | 29,70 | 29,95 | 0,93% | - |
| 15.08.2024 | 29,48 | 29,88 | 29,38 | 29,68 | 0,85% | - |
| 14.08.2024 | 29,63 | 29,68 | 29,23 | 29,43 | -0,08% | - |
| 13.08.2024 | 29,33 | 29,75 | 29,30 | 29,45 | -0,25% | - |
| 12.08.2024 | 29,83 | 29,88 | 29,20 | 29,53 | -0,59% | - |
| 09.08.2024 | 29,58 | 29,88 | 29,33 | 29,70 | 0,93% | - |
| 08.08.2024 | 28,78 | 29,50 | 28,68 | 29,43 | 1,73% | - |
| 07.08.2024 | 28,13 | 29,00 | 27,85 | 28,93 | 4,14% | - |
| 06.08.2024 | 27,68 | 27,98 | 27,38 | 27,78 | -0,54% | - |