15,020€
-0,46%
Echtzeit-Aktienkurs Immofinanz AG
Bid:
Ask:
Aktienkurse zur Immofinanz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 15,11 | 15,25 | 14,96 | 15,02 | -0,46% | 250,00 |
| 20.12.2024 | 14,95 | 15,36 | 14,85 | 15,09 | 0,94% | 311,00 |
| 19.12.2024 | 14,94 | 15,21 | 14,89 | 14,95 | 0,07% | - |
| 18.12.2024 | 15,15 | 15,20 | 14,90 | 14,94 | -1,39% | 150,00 |
| 17.12.2024 | 15,33 | 15,42 | 15,03 | 15,15 | -1,17% | 40,00 |
| 16.12.2024 | 15,33 | 15,36 | 14,97 | 15,33 | 0,00% | 33,00 |
| 13.12.2024 | 15,14 | 15,39 | 15,08 | 15,33 | 1,25% | - |
| 12.12.2024 | 15,06 | 15,20 | 14,92 | 15,14 | 0,53% | - |
| 11.12.2024 | 14,96 | 15,22 | 14,90 | 15,06 | 0,67% | 100,00 |
| 10.12.2024 | 14,77 | 15,22 | 14,74 | 14,96 | 1,29% | 200,00 |
| 09.12.2024 | 14,99 | 15,11 | 14,75 | 14,77 | -1,47% | 60,00 |
| 06.12.2024 | 14,93 | 15,14 | 14,93 | 14,99 | 0,40% | - |
| 05.12.2024 | 15,09 | 15,37 | 14,85 | 14,93 | -0,99% | 400,00 |
| 04.12.2024 | 14,90 | 15,18 | 14,78 | 15,08 | 1,21% | - |
| 03.12.2024 | 14,93 | 15,13 | 14,77 | 14,90 | -0,20% | - |
| 02.12.2024 | 15,80 | 15,80 | 14,58 | 14,93 | -5,45% | 519,00 |
| 29.11.2024 | 15,96 | 16,70 | 15,69 | 15,79 | -1,07% | 186,00 |
| 28.11.2024 | 15,83 | 16,06 | 15,41 | 15,96 | 0,82% | 500,00 |
| 27.11.2024 | 15,33 | 15,88 | 15,19 | 15,83 | 3,26% | - |
| 26.11.2024 | 15,34 | 15,58 | 15,17 | 15,33 | -0,39% | 133,00 |
| 25.11.2024 | 15,36 | 15,45 | 14,95 | 15,39 | 0,33% | - |
| 22.11.2024 | 15,09 | 15,41 | 15,00 | 15,34 | 1,66% | - |
| 21.11.2024 | 15,01 | 15,14 | 14,85 | 15,09 | 0,53% | - |
| 20.11.2024 | 15,02 | 15,41 | 14,80 | 15,01 | -0,07% | - |
| 19.11.2024 | 15,28 | 15,64 | 14,88 | 15,02 | -1,51% | 150,00 |
| 18.11.2024 | 15,67 | 15,84 | 15,15 | 15,25 | -2,68% | 284,00 |
| 15.11.2024 | 15,60 | 16,16 | 15,45 | 15,67 | 0,32% | - |
| 14.11.2024 | 15,16 | 15,80 | 15,06 | 15,62 | 3,03% | - |
| 13.11.2024 | 15,46 | 15,77 | 15,05 | 15,16 | -1,88% | - |
| 12.11.2024 | 15,72 | 15,94 | 15,38 | 15,45 | -1,72% | - |
| 11.11.2024 | 15,40 | 15,78 | 15,40 | 15,72 | 2,08% | 320,00 |
| 08.11.2024 | 15,30 | 15,64 | 15,25 | 15,40 | 0,59% | 2.000,00 |
| 07.11.2024 | 15,26 | 15,63 | 15,23 | 15,31 | 0,26% | - |
| 06.11.2024 | 15,00 | 15,53 | 15,00 | 15,27 | 1,33% | - |
| 05.11.2024 | 15,03 | 15,43 | 15,00 | 15,07 | 0,27% | 296,00 |
| 04.11.2024 | 14,99 | 15,22 | 14,85 | 15,03 | 0,33% | 3.220,00 |
| 01.11.2024 | 15,01 | 15,19 | 14,78 | 14,98 | -0,20% | 250,00 |
| 31.10.2024 | 15,42 | 15,47 | 14,53 | 15,01 | -2,66% | - |
| 30.10.2024 | 16,07 | 16,21 | 15,33 | 15,42 | -4,16% | - |
| 29.10.2024 | 16,16 | 16,36 | 15,86 | 16,09 | -0,56% | - |
| 28.10.2024 | 15,99 | 16,18 | 15,91 | 16,18 | 1,57% | 1.350,00 |
| 25.10.2024 | 15,78 | 16,12 | 15,63 | 15,93 | 0,57% | 75,00 |
| 24.10.2024 | 15,88 | 16,05 | 15,72 | 15,84 | -0,38% | 500,00 |
| 23.10.2024 | 16,15 | 16,16 | 15,78 | 15,90 | -1,30% | 150,00 |
| 22.10.2024 | 16,25 | 16,39 | 15,78 | 16,11 | -1,10% | 402,00 |
| 21.10.2024 | 16,69 | 16,86 | 16,13 | 16,29 | -2,51% | 200,00 |
| 18.10.2024 | 16,74 | 17,08 | 16,55 | 16,71 | -0,18% | - |
| 17.10.2024 | 17,03 | 17,30 | 16,46 | 16,74 | -1,82% | - |
| 16.10.2024 | 16,80 | 17,31 | 16,75 | 17,05 | 1,49% | - |
| 15.10.2024 | 16,91 | 17,17 | 16,57 | 16,80 | -0,53% | - |
| 14.10.2024 | 17,43 | 17,43 | 16,72 | 16,89 | -1,52% | 1.350,00 |
| 11.10.2024 | 17,29 | 17,29 | 16,92 | 17,15 | -0,81% | 187,00 |
| 10.10.2024 | 17,07 | 17,43 | 16,89 | 17,29 | 1,41% | 260,00 |
| 09.10.2024 | 17,14 | 17,32 | 16,75 | 17,05 | -0,41% | 222,00 |
| 08.10.2024 | 17,78 | 17,82 | 17,05 | 17,12 | -3,71% | - |
| 07.10.2024 | 18,05 | 18,14 | 17,17 | 17,78 | -1,50% | 96,00 |
| 04.10.2024 | 17,93 | 18,38 | 17,72 | 18,05 | 0,67% | - |
| 03.10.2024 | 18,09 | 18,28 | 17,79 | 17,93 | -1,43% | 200,00 |
| 02.10.2024 | 17,74 | 18,37 | 17,31 | 18,19 | 2,54% | 800,00 |
| 01.10.2024 | 18,00 | 18,41 | 17,57 | 17,74 | -1,44% | 1.708,00 |
| 30.09.2024 | 18,50 | 18,62 | 17,12 | 18,00 | -2,60% | 3.127,00 |
| 27.09.2024 | 17,86 | 18,76 | 17,83 | 18,48 | 3,47% | 100,00 |
| 26.09.2024 | 18,58 | 18,83 | 17,49 | 17,86 | -3,98% | 2.080,00 |
| 25.09.2024 | 21,55 | 21,58 | 18,42 | 18,60 | -14,09% | 5.840,00 |
| 24.09.2024 | 22,35 | 22,80 | 21,40 | 21,65 | -3,02% | 200,00 |
| 23.09.2024 | 23,68 | 25,43 | 22,10 | 22,33 | -5,60% | 4,00 |
| 20.09.2024 | 24,15 | 24,50 | 23,38 | 23,65 | -2,07% | 85,00 |
| 19.09.2024 | 23,05 | 24,88 | 22,98 | 24,15 | 4,77% | - |
| 18.09.2024 | 22,83 | 23,90 | 22,23 | 23,05 | 0,99% | 189,00 |
| 17.09.2024 | 26,75 | 27,35 | 21,95 | 22,83 | -14,59% | 1.182,00 |
| 16.09.2024 | 25,80 | 27,35 | 25,53 | 26,73 | 3,69% | - |
| 13.09.2024 | 25,93 | 25,98 | 25,15 | 25,78 | -0,48% | 33,00 |
| 12.09.2024 | 25,95 | 26,73 | 25,78 | 25,90 | -0,38% | - |
| 11.09.2024 | 25,30 | 26,48 | 25,18 | 26,00 | 2,56% | 250,00 |
| 10.09.2024 | 24,88 | 25,43 | 24,35 | 25,35 | 1,91% | 145,00 |
| 09.09.2024 | 24,85 | 25,48 | 24,55 | 24,88 | 0,20% | - |
| 06.09.2024 | 25,53 | 26,05 | 24,08 | 24,83 | -2,84% | 290,00 |
| 05.09.2024 | 26,40 | 26,45 | 24,90 | 25,55 | -3,22% | 14,00 |
| 04.09.2024 | 28,28 | 28,33 | 24,60 | 26,40 | -6,88% | 40,00 |
| 03.09.2024 | 32,08 | 32,45 | 28,30 | 28,35 | -11,61% | 92,00 |
| 02.09.2024 | 31,63 | 32,60 | 31,40 | 32,08 | 1,42% | 1,00 |
| 30.08.2024 | 30,98 | 31,83 | 30,78 | 31,63 | 2,10% | - |
| 29.08.2024 | 30,98 | 31,63 | 30,35 | 30,98 | 0,08% | - |
| 28.08.2024 | 30,73 | 31,08 | 30,65 | 30,95 | 0,73% | - |
| 27.08.2024 | 30,68 | 30,75 | 30,33 | 30,73 | 0,16% | 218,00 |
| 26.08.2024 | 30,75 | 30,83 | 30,63 | 30,68 | -0,32% | 2,00 |
| 23.08.2024 | 30,78 | 30,93 | 30,68 | 30,78 | 0,00% | 296,00 |
| 22.08.2024 | 30,73 | 30,88 | 30,68 | 30,78 | 0,16% | 18,00 |
| 21.08.2024 | 30,58 | 30,78 | 30,28 | 30,73 | 0,49% | 52,00 |
| 20.08.2024 | 30,43 | 30,63 | 30,25 | 30,58 | 0,49% | 44,00 |
| 19.08.2024 | 30,00 | 30,45 | 29,98 | 30,43 | 1,33% | 99,00 |
| 16.08.2024 | 29,78 | 30,13 | 29,70 | 30,03 | 0,84% | - |
| 15.08.2024 | 29,38 | 29,83 | 29,38 | 29,78 | 1,28% | - |
| 14.08.2024 | 29,48 | 29,65 | 29,18 | 29,40 | -0,25% | 70,00 |
| 13.08.2024 | 29,35 | 29,70 | 29,30 | 29,48 | 0,34% | - |
| 12.08.2024 | 29,75 | 29,85 | 29,18 | 29,38 | -1,18% | 377,00 |
| 09.08.2024 | 29,58 | 29,83 | 29,33 | 29,73 | 0,51% | 137,00 |
| 08.08.2024 | 28,75 | 29,63 | 28,68 | 29,58 | 3,05% | 143,00 |
| 07.08.2024 | 27,90 | 28,98 | 27,85 | 28,70 | 3,05% | 20,00 |
| 06.08.2024 | 27,70 | 28,00 | 27,33 | 27,85 | 0,36% | - |