Börse:
16,865€
0,51%
Echtzeit-Aktienkurs IMMOFINANZ AG INH.
Bid:
16,800€
Ask:
16,930€
Aktienkurse zur IMMOFINANZ AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 16,77 | 16,95 | 16,64 | 16,87 | 0,45% | 5.025,00 |
| 04.03.2021 | 16,87 | 17,15 | 16,73 | 16,79 | -0,56% | 2.667,00 |
| 03.03.2021 | 17,03 | 17,36 | 16,74 | 16,89 | -0,41% | 3.342,00 |
| 02.03.2021 | 17,08 | 17,28 | 16,94 | 16,96 | -0,96% | 3.441,00 |
| 01.03.2021 | 16,67 | 17,22 | 16,67 | 17,12 | 3,38% | 2.333,00 |
| 26.02.2021 | 16,38 | 16,71 | 16,28 | 16,56 | 0,70% | 4.089,00 |
| 25.02.2021 | 16,86 | 16,87 | 16,40 | 16,45 | -2,20% | 2.246,00 |
| 24.02.2021 | 16,57 | 16,87 | 16,57 | 16,82 | 1,23% | 7.877,00 |
| 23.02.2021 | 16,43 | 16,85 | 16,30 | 16,61 | 0,91% | 8.869,00 |
| 22.02.2021 | 16,29 | 16,64 | 16,07 | 16,46 | 0,98% | 6.725,00 |
| 19.02.2021 | 16,21 | 16,49 | 16,17 | 16,30 | 0,46% | 2.161,00 |
| 18.02.2021 | 16,48 | 16,49 | 16,14 | 16,23 | -1,61% | 1.529,00 |
| 17.02.2021 | 16,60 | 16,62 | 16,27 | 16,49 | -0,57% | 12.552,00 |
| 16.02.2021 | 16,61 | 16,85 | 16,54 | 16,59 | -0,06% | 5.039,00 |
| 15.02.2021 | 16,51 | 16,71 | 16,51 | 16,60 | 0,18% | 4.555,00 |
| 12.02.2021 | 16,73 | 16,98 | 16,51 | 16,57 | -1,07% | 2.476,00 |
| 11.02.2021 | 16,57 | 17,04 | 16,44 | 16,75 | 1,24% | 4.205,00 |
| 10.02.2021 | 16,76 | 16,84 | 16,50 | 16,54 | -1,25% | 4.095,00 |
| 09.02.2021 | 16,96 | 16,97 | 16,66 | 16,75 | -1,33% | 2.963,00 |
| 08.02.2021 | 17,25 | 17,44 | 16,93 | 16,98 | -1,25% | 5.649,00 |
| 05.02.2021 | 17,36 | 17,52 | 17,17 | 17,19 | -0,78% | 2.701,00 |
| 04.02.2021 | 17,86 | 17,88 | 17,29 | 17,33 | -2,97% | 3.747,00 |
| 03.02.2021 | 17,80 | 18,00 | 17,73 | 17,86 | 0,48% | 1.797,00 |
| 02.02.2021 | 17,84 | 18,02 | 17,77 | 17,77 | -0,59% | 1.728,00 |
| 01.02.2021 | 17,30 | 18,18 | 17,27 | 17,88 | 3,59% | 9.788,00 |
| 29.01.2021 | 16,79 | 17,68 | 16,64 | 17,26 | 2,07% | 7.202,00 |
| 28.01.2021 | 16,68 | 17,06 | 16,36 | 16,91 | 1,05% | 2.527,00 |
| 27.01.2021 | 17,01 | 17,21 | 16,59 | 16,73 | -1,73% | 4.332,00 |
| 26.01.2021 | 16,80 | 17,18 | 16,72 | 17,03 | 0,80% | 3.188,00 |
| 25.01.2021 | 17,41 | 17,44 | 16,73 | 16,89 | -2,79% | 5.131,00 |
| 22.01.2021 | 17,39 | 17,46 | 17,16 | 17,38 | -0,14% | 4.934,00 |
| 21.01.2021 | 17,71 | 17,91 | 17,40 | 17,40 | -1,83% | 2.160,00 |
| 20.01.2021 | 17,80 | 17,87 | 17,62 | 17,73 | -0,42% | 2.282,00 |
| 19.01.2021 | 17,78 | 17,96 | 17,61 | 17,80 | 0,11% | 2.344,00 |
| 18.01.2021 | 17,26 | 17,83 | 17,16 | 17,78 | 3,01% | 7.324,00 |
| 15.01.2021 | 17,43 | 17,68 | 17,17 | 17,26 | -1,40% | 1.886,00 |
| 14.01.2021 | 17,15 | 17,70 | 17,07 | 17,51 | 2,37% | 3.311,00 |
| 13.01.2021 | 17,06 | 17,23 | 17,00 | 17,10 | 0,41% | 2.497,00 |
| 12.01.2021 | 17,27 | 17,39 | 17,01 | 17,03 | -1,10% | 4.120,00 |
| 11.01.2021 | 16,76 | 17,43 | 16,75 | 17,22 | 2,29% | 10.875,00 |
| 08.01.2021 | 16,98 | 17,08 | 16,63 | 16,84 | -0,38% | 4.317,00 |
| 07.01.2021 | 16,84 | 16,95 | 16,62 | 16,90 | 0,84% | 3.027,00 |
| 06.01.2021 | 16,86 | 16,89 | 16,54 | 16,76 | -0,45% | 5.477,00 |
| 05.01.2021 | 16,93 | 16,93 | 16,60 | 16,84 | -0,41% | 6.974,00 |
| 04.01.2021 | 17,09 | 17,18 | 16,72 | 16,91 | -1,14% | 5.618,00 |
| 30.12.2020 | 17,20 | 17,22 | 17,02 | 17,10 | -0,44% | 2.316,00 |
| 29.12.2020 | 16,80 | 17,22 | 16,79 | 17,18 | 2,78% | 11.938,00 |
| 28.12.2020 | 16,69 | 16,82 | 16,64 | 16,71 | 0,66% | 3.498,00 |
| 23.12.2020 | 16,43 | 16,69 | 16,43 | 16,60 | 0,91% | 901,00 |
| 22.12.2020 | 16,30 | 16,57 | 16,16 | 16,45 | 0,83% | 5.969,00 |
| 21.12.2020 | 16,95 | 16,96 | 15,87 | 16,32 | -3,58% | 14.691,00 |
| 18.12.2020 | 16,93 | 17,13 | 16,84 | 16,92 | -0,24% | 5.059,00 |
| 17.12.2020 | 16,88 | 17,08 | 16,84 | 16,96 | 0,77% | 2.441,00 |
| 16.12.2020 | 16,67 | 16,96 | 16,67 | 16,83 | 0,96% | 8.516,00 |
| 15.12.2020 | 16,53 | 16,74 | 16,44 | 16,67 | 1,00% | 5.030,00 |
| 14.12.2020 | 16,45 | 16,69 | 16,44 | 16,51 | 0,36% | 2.725,00 |
| 11.12.2020 | 16,59 | 16,61 | 16,11 | 16,45 | -0,81% | 6.085,00 |
| 10.12.2020 | 16,49 | 16,73 | 16,43 | 16,58 | 0,55% | 6.402,00 |
| 09.12.2020 | 16,57 | 16,69 | 16,38 | 16,49 | -0,18% | 3.301,00 |
| 08.12.2020 | 16,40 | 16,57 | 16,34 | 16,52 | 0,55% | 3.960,00 |
| 07.12.2020 | 16,61 | 16,66 | 16,28 | 16,43 | -1,29% | 8.843,00 |
| 04.12.2020 | 16,22 | 16,91 | 16,22 | 16,65 | 2,75% | 19.518,00 |
| 03.12.2020 | 15,93 | 16,33 | 15,74 | 16,20 | 1,60% | 8.843,00 |
| 02.12.2020 | 15,57 | 15,95 | 15,51 | 15,95 | 2,57% | 5.981,00 |
| 01.12.2020 | 15,77 | 15,78 | 15,47 | 15,55 | -0,99% | 2.273,00 |
| 30.11.2020 | 15,73 | 15,90 | 15,60 | 15,70 | -1,07% | 10.215,00 |
| 27.11.2020 | 16,12 | 16,18 | 15,74 | 15,87 | -1,18% | 2.926,00 |
| 26.11.2020 | 15,56 | 16,07 | 15,41 | 16,06 | 4,22% | 4.708,00 |
| 25.11.2020 | 15,27 | 15,41 | 15,07 | 15,41 | 0,75% | 4.808,00 |
| 24.11.2020 | 14,95 | 15,30 | 14,85 | 15,30 | 2,65% | 6.004,00 |
| 23.11.2020 | 14,50 | 14,96 | 14,50 | 14,90 | 3,08% | 6.609,00 |
| 20.11.2020 | 14,48 | 14,63 | 14,43 | 14,46 | -0,62% | 8.049,00 |
| 19.11.2020 | 14,61 | 14,65 | 14,40 | 14,55 | -0,27% | 5.896,00 |
| 18.11.2020 | 14,52 | 14,69 | 14,41 | 14,59 | 0,52% | 9.152,00 |
| 17.11.2020 | 14,51 | 14,58 | 14,30 | 14,51 | -0,07% | 1.490,00 |
| 16.11.2020 | 14,20 | 14,58 | 14,15 | 14,52 | 3,09% | 18.368,00 |
| 13.11.2020 | 13,75 | 14,20 | 13,75 | 14,09 | 2,47% | 6.592,00 |
| 12.11.2020 | 14,02 | 14,15 | 13,59 | 13,75 | -2,45% | 9.909,00 |
| 11.11.2020 | 14,24 | 14,28 | 13,89 | 14,09 | -0,77% | 4.675,00 |
| 10.11.2020 | 13,25 | 14,23 | 13,25 | 14,20 | 7,01% | 27.424,00 |
| 09.11.2020 | 12,40 | 13,60 | 12,37 | 13,27 | 8,11% | 9.238,00 |
| 06.11.2020 | 12,39 | 12,43 | 12,16 | 12,28 | -0,24% | 3.865,00 |
| 05.11.2020 | 11,98 | 12,50 | 11,98 | 12,31 | 3,01% | 5.395,00 |
| 04.11.2020 | 11,89 | 12,17 | 11,64 | 11,95 | 0,25% | 3.130,00 |
| 03.11.2020 | 11,74 | 12,14 | 11,71 | 11,92 | 1,97% | 4.656,00 |
| 02.11.2020 | 11,51 | 11,96 | 11,48 | 11,69 | 1,26% | 5.031,00 |
| 30.10.2020 | 11,55 | 11,59 | 11,31 | 11,54 | -0,73% | 7.760,00 |
| 29.10.2020 | 11,76 | 11,86 | 11,30 | 11,63 | -0,56% | 9.502,00 |
| 28.10.2020 | 12,46 | 12,47 | 11,68 | 11,69 | -6,41% | 8.007,00 |
| 27.10.2020 | 13,01 | 13,14 | 12,44 | 12,49 | -3,18% | 20.139,00 |
| 26.10.2020 | 12,97 | 12,97 | 12,74 | 12,90 | -1,34% | 2.077,00 |
| 23.10.2020 | 13,03 | 13,24 | 12,94 | 13,08 | 0,31% | 2.591,00 |
| 22.10.2020 | 13,11 | 13,13 | 12,89 | 13,04 | -0,87% | - |
| 21.10.2020 | 13,55 | 13,59 | 13,12 | 13,15 | -2,59% | 5.655,00 |
| 20.10.2020 | 13,48 | 13,66 | 13,41 | 13,50 | 0,45% | 2.550,00 |
| 19.10.2020 | 13,43 | 13,63 | 13,42 | 13,44 | 0,79% | 2.785,00 |
| 16.10.2020 | 13,69 | 13,71 | 13,33 | 13,34 | -2,56% | 1.970,00 |
| 15.10.2020 | 13,67 | 13,76 | 13,44 | 13,69 | -0,15% | 3.425,00 |
| 14.10.2020 | 13,77 | 13,90 | 13,68 | 13,71 | -0,40% | 4.215,00 |
| 13.10.2020 | 13,95 | 14,02 | 13,71 | 13,76 | -1,29% | 6.893,00 |