23,575€
0,21%
Echtzeit-Aktienkurs Immofinanz AG
Bid:
Ask:
Aktienkurse zur Immofinanz AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 23,68 | 23,68 | 23,43 | 23,60 | 0,32% | 2,00 |
17.04.2024 | 23,38 | 23,65 | 23,28 | 23,53 | 0,21% | 1.930,00 |
16.04.2024 | 23,18 | 23,55 | 23,08 | 23,48 | 0,86% | 1.185,00 |
15.04.2024 | 23,48 | 23,53 | 23,25 | 23,28 | -0,21% | 125,00 |
12.04.2024 | 23,48 | 23,53 | 23,08 | 23,33 | -0,43% | 1.440,00 |
11.04.2024 | 23,28 | 23,48 | 23,13 | 23,43 | 0,86% | 1.402,00 |
10.04.2024 | 23,38 | 23,43 | 23,10 | 23,23 | -0,32% | 659,00 |
09.04.2024 | 22,88 | 23,33 | 22,85 | 23,30 | 1,64% | 930,00 |
08.04.2024 | 22,80 | 22,98 | 22,75 | 22,93 | 0,11% | 801,00 |
05.04.2024 | 22,48 | 22,98 | 22,48 | 22,90 | 2,00% | 480,00 |
04.04.2024 | 22,65 | 22,88 | 22,43 | 22,45 | -0,33% | 2.923,00 |
03.04.2024 | 22,63 | 22,78 | 22,50 | 22,53 | -0,66% | 1.031,00 |
02.04.2024 | 22,50 | 22,80 | 22,20 | 22,68 | 0,44% | 2.287,00 |
28.03.2024 | 23,25 | 23,43 | 21,55 | 22,58 | -3,01% | 7.194,00 |
27.03.2024 | 23,33 | 23,43 | 23,25 | 23,28 | -0,21% | 3.684,00 |
26.03.2024 | 23,38 | 23,45 | 23,30 | 23,33 | 0,11% | 290,00 |
25.03.2024 | 23,38 | 23,43 | 23,28 | 23,30 | -0,32% | 850,00 |
22.03.2024 | 23,33 | 23,53 | 23,20 | 23,38 | 0,11% | 1.162,00 |
21.03.2024 | 23,33 | 23,48 | 23,20 | 23,35 | 0,54% | 592,00 |
20.03.2024 | 22,98 | 23,33 | 22,80 | 23,23 | 1,09% | 4.671,00 |
19.03.2024 | 22,83 | 23,08 | 22,83 | 22,98 | 0,33% | 5.049,00 |
18.03.2024 | 22,53 | 22,93 | 22,13 | 22,90 | 1,78% | 1.617,00 |
15.03.2024 | 21,98 | 22,53 | 21,93 | 22,50 | 2,51% | 2.711,00 |
14.03.2024 | 21,58 | 22,13 | 21,58 | 21,95 | 1,74% | 1.218,00 |
13.03.2024 | 21,38 | 21,68 | 21,38 | 21,58 | 0,70% | 848,00 |
12.03.2024 | 21,53 | 21,58 | 21,18 | 21,43 | -0,23% | 919,00 |
11.03.2024 | 21,33 | 21,48 | 21,23 | 21,48 | 0,59% | 717,00 |
08.03.2024 | 21,28 | 21,43 | 21,08 | 21,35 | 0,35% | 350,00 |
07.03.2024 | 21,05 | 21,38 | 21,03 | 21,28 | 0,83% | 821,00 |
06.03.2024 | 21,08 | 21,20 | 20,98 | 21,10 | 0,48% | 1.950,00 |
05.03.2024 | 20,88 | 21,08 | 20,85 | 21,00 | 0,00% | 651,00 |
04.03.2024 | 21,13 | 21,13 | 20,80 | 21,00 | -0,47% | 915,00 |
01.03.2024 | 21,08 | 21,13 | 20,90 | 21,10 | 0,36% | 414,00 |
29.02.2024 | 20,93 | 21,20 | 20,80 | 21,03 | 0,36% | 665,00 |
28.02.2024 | 20,98 | 21,13 | 20,90 | 20,95 | -0,36% | 518,00 |
27.02.2024 | 21,03 | 21,13 | 21,00 | 21,03 | -0,24% | - |
26.02.2024 | 21,18 | 21,35 | 20,88 | 21,08 | -0,59% | 1.158,00 |
23.02.2024 | 21,13 | 21,28 | 20,98 | 21,20 | 0,36% | 184,00 |
22.02.2024 | 21,18 | 21,23 | 20,85 | 21,13 | 0,36% | 1.143,00 |
21.02.2024 | 21,28 | 21,35 | 20,98 | 21,05 | -0,82% | 122,00 |
20.02.2024 | 21,43 | 21,43 | 21,10 | 21,23 | -1,05% | 3.293,00 |
19.02.2024 | 21,28 | 21,48 | 21,08 | 21,45 | 0,82% | 764,00 |
16.02.2024 | 21,43 | 21,50 | 21,18 | 21,28 | -0,70% | 212,00 |
15.02.2024 | 21,58 | 21,58 | 21,18 | 21,43 | -0,23% | 250,00 |
14.02.2024 | 21,58 | 21,63 | 21,35 | 21,48 | -0,23% | 1.770,00 |
13.02.2024 | 21,53 | 21,73 | 21,40 | 21,53 | -0,12% | 561,00 |
12.02.2024 | 21,78 | 21,83 | 21,50 | 21,55 | -1,03% | 1.580,00 |
09.02.2024 | 21,53 | 21,78 | 21,50 | 21,78 | 1,16% | 270,00 |
08.02.2024 | 21,35 | 21,75 | 21,33 | 21,53 | 0,82% | 2.336,00 |
07.02.2024 | 21,78 | 21,83 | 21,35 | 21,35 | -1,95% | 1.640,00 |
06.02.2024 | 21,73 | 21,88 | 21,60 | 21,78 | 0,23% | 121,00 |
05.02.2024 | 21,70 | 21,78 | 21,60 | 21,73 | 0,00% | 645,00 |
02.02.2024 | 21,73 | 21,78 | 21,43 | 21,73 | 0,12% | 365,00 |
01.02.2024 | 21,80 | 21,95 | 21,40 | 21,70 | -0,80% | 6,00 |
31.01.2024 | 21,68 | 22,03 | 21,63 | 21,88 | 1,04% | 1.281,00 |
30.01.2024 | 21,68 | 21,88 | 21,35 | 21,65 | -0,35% | 1.726,00 |
29.01.2024 | 21,50 | 21,75 | 21,48 | 21,73 | 0,70% | 126,00 |
26.01.2024 | 21,53 | 21,70 | 21,15 | 21,58 | 0,00% | - |
25.01.2024 | 21,68 | 21,73 | 21,45 | 21,58 | -0,58% | 413,00 |
24.01.2024 | 21,65 | 21,78 | 21,50 | 21,70 | 0,70% | 865,00 |
23.01.2024 | 21,58 | 21,68 | 21,45 | 21,55 | 0,00% | 180,00 |
22.01.2024 | 21,48 | 21,63 | 21,35 | 21,55 | 0,47% | 530,00 |
19.01.2024 | 21,43 | 21,50 | 21,30 | 21,45 | 0,12% | 492,00 |
18.01.2024 | 21,43 | 21,43 | 21,18 | 21,43 | 0,23% | 18,00 |
17.01.2024 | 21,03 | 21,38 | 20,98 | 21,38 | 0,94% | 641,00 |
16.01.2024 | 20,83 | 21,25 | 20,78 | 21,18 | 1,32% | 377,00 |
15.01.2024 | 21,13 | 21,23 | 20,80 | 20,90 | -0,71% | 1.857,00 |
12.01.2024 | 21,28 | 21,28 | 20,78 | 21,05 | -0,94% | 280,00 |
11.01.2024 | 21,18 | 21,25 | 20,90 | 21,25 | 0,83% | 2.620,00 |
10.01.2024 | 20,83 | 21,08 | 20,58 | 21,08 | 0,96% | 828,00 |
09.01.2024 | 20,98 | 21,03 | 20,78 | 20,88 | -0,48% | 657,00 |
08.01.2024 | 21,28 | 21,40 | 20,58 | 20,98 | -1,87% | 6.365,00 |
05.01.2024 | 20,98 | 21,38 | 20,88 | 21,38 | 1,54% | 798,00 |
04.01.2024 | 21,13 | 21,20 | 20,98 | 21,05 | -0,36% | 573,00 |
03.01.2024 | 21,03 | 21,25 | 20,83 | 21,13 | 0,48% | 67,00 |
02.01.2024 | 21,08 | 21,13 | 20,90 | 21,03 | 0,60% | 30,00 |
29.12.2023 | 21,23 | 21,25 | 20,85 | 20,90 | -1,18% | 448,00 |
28.12.2023 | 21,03 | 21,20 | 20,80 | 21,15 | 0,83% | 1.141,00 |
27.12.2023 | 20,83 | 20,98 | 20,75 | 20,98 | 1,08% | 554,00 |
22.12.2023 | 20,43 | 20,83 | 20,28 | 20,75 | 1,10% | 1.424,00 |
21.12.2023 | 20,03 | 20,53 | 20,00 | 20,53 | 2,80% | 783,00 |
20.12.2023 | 20,18 | 20,28 | 19,97 | 19,97 | -1,04% | 550,00 |
19.12.2023 | 20,08 | 20,18 | 20,01 | 20,18 | 0,25% | 468,00 |
18.12.2023 | 19,98 | 20,13 | 19,89 | 20,13 | 0,73% | 490,00 |
15.12.2023 | 19,97 | 20,28 | 19,92 | 19,98 | 0,10% | 868,00 |
14.12.2023 | 19,69 | 19,97 | 19,58 | 19,96 | 1,73% | 847,00 |
13.12.2023 | 19,17 | 19,64 | 19,15 | 19,62 | 2,08% | 503,00 |
12.12.2023 | 18,97 | 19,25 | 18,90 | 19,22 | 1,37% | 250,00 |
11.12.2023 | 18,90 | 18,98 | 18,78 | 18,96 | 0,00% | 315,00 |
08.12.2023 | 18,95 | 19,04 | 18,90 | 18,96 | 0,11% | 540,00 |
07.12.2023 | 19,05 | 19,12 | 18,90 | 18,94 | -0,79% | 331,00 |
06.12.2023 | 19,03 | 19,18 | 18,93 | 19,09 | 0,47% | 860,00 |
05.12.2023 | 18,95 | 19,12 | 18,90 | 19,00 | -0,26% | 494,00 |
04.12.2023 | 18,95 | 19,07 | 18,87 | 19,05 | 0,32% | 145,00 |
01.12.2023 | 19,15 | 19,17 | 18,74 | 18,99 | -0,68% | 89,00 |
30.11.2023 | 18,91 | 19,12 | 18,74 | 19,12 | 1,59% | 554,00 |
29.11.2023 | 18,71 | 19,05 | 18,60 | 18,82 | 0,64% | 215,00 |
28.11.2023 | 18,58 | 18,76 | 18,58 | 18,70 | -1,06% | 247,00 |
24.11.2023 | 19,44 | 19,54 | 18,90 | 18,90 | -2,38% | 982,00 |
23.11.2023 | 19,08 | 19,36 | 19,08 | 19,36 | 1,89% | 1.869,00 |