22,800€
-2,36%
Echtzeit-Aktienkurs Immofinanz AG
Bid:
Ask:
Aktienkurse zur Immofinanz AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 23,25 | 23,40 | 21,60 | 22,55 | -3,43% | 7.194,00 |
27.03.2024 | 23,30 | 23,40 | 23,25 | 23,35 | 0,21% | 3.684,00 |
26.03.2024 | 23,45 | 23,45 | 23,30 | 23,30 | -0,21% | 290,00 |
25.03.2024 | 23,35 | 23,40 | 23,30 | 23,35 | -0,64% | 850,00 |
22.03.2024 | 23,25 | 23,50 | 23,20 | 23,50 | 0,43% | 1.162,00 |
21.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 592,00 |
20.03.2024 | 22,95 | 23,30 | 22,85 | 23,30 | 1,30% | 4.671,00 |
19.03.2024 | 23,00 | 23,05 | 22,90 | 23,00 | 0,66% | 5.049,00 |
18.03.2024 | 22,50 | 22,85 | 22,50 | 22,85 | 2,24% | 1.617,00 |
15.03.2024 | 22,20 | 22,35 | 22,15 | 22,35 | 1,82% | 2.711,00 |
14.03.2024 | 21,65 | 22,05 | 21,65 | 21,95 | 1,62% | 1.218,00 |
13.03.2024 | 21,55 | 21,65 | 21,55 | 21,60 | 0,93% | 848,00 |
12.03.2024 | 21,35 | 21,55 | 21,35 | 21,40 | -0,23% | 1.119,00 |
11.03.2024 | 21,35 | 21,45 | 21,35 | 21,45 | 0,94% | 747,00 |
08.03.2024 | 21,20 | 21,25 | 21,15 | 21,25 | 0,00% | 350,00 |
07.03.2024 | 21,05 | 21,25 | 21,05 | 21,25 | 0,71% | 821,00 |
06.03.2024 | 21,05 | 21,10 | 21,05 | 21,10 | 0,72% | 1.950,00 |
05.03.2024 | 21,00 | 21,00 | 20,95 | 20,95 | -0,48% | 651,00 |
04.03.2024 | 21,10 | 21,10 | 20,85 | 21,05 | 0,24% | 915,00 |
01.03.2024 | 20,95 | 21,00 | 20,90 | 21,00 | 0,48% | 414,00 |
29.02.2024 | 21,15 | 21,15 | 20,90 | 20,90 | -0,48% | 665,00 |
28.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,24% | 518,00 |
27.02.2024 | 21,08 | 21,20 | 21,05 | 21,05 | -0,24% | - |
26.02.2024 | 21,10 | 21,15 | 21,05 | 21,10 | -0,24% | 1.158,00 |
23.02.2024 | 21,00 | 21,20 | 21,00 | 21,15 | 0,24% | 184,00 |
22.02.2024 | 21,15 | 21,15 | 20,95 | 21,10 | -0,47% | 1.143,00 |
21.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,24% | 122,00 |
20.02.2024 | 21,40 | 21,40 | 21,15 | 21,25 | -0,70% | 3.293,00 |
19.02.2024 | 21,30 | 21,40 | 21,30 | 21,40 | -0,47% | 764,00 |
16.02.2024 | 21,40 | 21,50 | 21,40 | 21,50 | 0,47% | 212,00 |
15.02.2024 | 21,30 | 21,40 | 21,30 | 21,40 | 0,23% | 300,00 |
14.02.2024 | 21,55 | 21,60 | 21,35 | 21,35 | -0,70% | 1.770,00 |
13.02.2024 | 21,65 | 21,65 | 21,50 | 21,50 | -0,46% | 561,00 |
12.02.2024 | 21,80 | 21,80 | 21,50 | 21,60 | 0,23% | 1.580,00 |
09.02.2024 | 21,50 | 21,60 | 21,50 | 21,55 | 0,23% | 270,00 |
08.02.2024 | 21,45 | 21,70 | 21,45 | 21,50 | 0,00% | 2.336,00 |
07.02.2024 | 21,75 | 21,75 | 21,50 | 21,50 | -0,92% | 1.649,00 |
06.02.2024 | 21,70 | 21,75 | 21,70 | 21,70 | 0,23% | 121,00 |
05.02.2024 | 21,65 | 21,70 | 21,65 | 21,65 | 0,00% | 645,00 |
02.02.2024 | 21,75 | 21,75 | 21,55 | 21,65 | -0,69% | 365,00 |
01.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 6,00 |
31.01.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 1,15% | 1.281,00 |
30.01.2024 | 21,65 | 21,75 | 21,45 | 21,75 | 1,16% | 1.726,00 |
29.01.2024 | 21,50 | 21,55 | 21,50 | 21,50 | -1,15% | 126,00 |
26.01.2024 | 21,53 | 21,75 | 21,20 | 21,75 | 0,69% | - |
25.01.2024 | 21,45 | 21,60 | 21,45 | 21,60 | 0,00% | 413,00 |
24.01.2024 | 21,65 | 21,75 | 21,50 | 21,60 | 0,23% | 865,00 |
23.01.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -0,23% | 180,00 |
22.01.2024 | 21,50 | 21,60 | 21,50 | 21,60 | 1,41% | 530,00 |
19.01.2024 | 21,35 | 21,35 | 21,30 | 21,30 | -0,47% | 492,00 |
18.01.2024 | 21,30 | 21,40 | 21,30 | 21,40 | 0,47% | 28,00 |
17.01.2024 | 21,15 | 21,30 | 21,10 | 21,30 | 1,43% | 641,00 |
16.01.2024 | 21,05 | 21,10 | 20,95 | 21,00 | 0,48% | 377,00 |
15.01.2024 | 21,15 | 21,15 | 20,85 | 20,90 | -0,48% | 1.857,00 |
12.01.2024 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | 280,00 |
11.01.2024 | 20,95 | 21,10 | 20,95 | 21,10 | 1,20% | 2.620,00 |
10.01.2024 | 20,70 | 20,90 | 20,60 | 20,85 | 0,00% | 828,00 |
09.01.2024 | 20,80 | 20,95 | 20,80 | 20,85 | 0,48% | 657,00 |
08.01.2024 | 21,40 | 21,40 | 20,65 | 20,75 | -2,12% | 6.365,00 |
05.01.2024 | 20,95 | 21,25 | 20,95 | 21,20 | 0,71% | 798,00 |
04.01.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,47% | 573,00 |
03.01.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 0,71% | 67,00 |
02.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,71% | 30,00 |
29.12.2023 | 21,25 | 21,25 | 21,10 | 21,15 | 0,00% | 448,00 |
28.12.2023 | 20,90 | 21,15 | 20,90 | 21,15 | 0,95% | 1.141,00 |
27.12.2023 | 20,75 | 20,95 | 20,75 | 20,95 | 0,72% | 554,00 |
22.12.2023 | 20,60 | 20,80 | 20,55 | 20,80 | 1,46% | 1.424,00 |
21.12.2023 | 20,30 | 20,50 | 20,20 | 20,50 | 1,74% | 783,00 |
20.12.2023 | 20,10 | 20,20 | 20,10 | 20,15 | 0,50% | 550,00 |
19.12.2023 | 20,05 | 20,15 | 20,05 | 20,05 | 0,35% | 468,00 |
18.12.2023 | 20,00 | 20,00 | 19,92 | 19,98 | -0,35% | 490,00 |
15.12.2023 | 19,98 | 20,10 | 19,98 | 20,05 | 0,86% | 868,00 |
14.12.2023 | 19,74 | 19,88 | 19,72 | 19,88 | 3,11% | 847,00 |
13.12.2023 | 19,20 | 19,28 | 19,20 | 19,28 | 1,47% | 503,00 |
12.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,85% | 250,00 |
11.12.2023 | 18,90 | 18,90 | 18,84 | 18,84 | -0,53% | 315,00 |
08.12.2023 | 18,94 | 18,94 | 18,94 | 18,94 | 0,21% | 540,00 |
07.12.2023 | 19,10 | 19,10 | 18,90 | 18,90 | -0,84% | 331,00 |
06.12.2023 | 18,98 | 19,06 | 18,98 | 19,06 | 0,63% | 860,00 |
05.12.2023 | 18,94 | 18,94 | 18,94 | 18,94 | 0,00% | 494,00 |
04.12.2023 | 18,92 | 18,94 | 18,92 | 18,94 | 0,00% | 145,00 |
01.12.2023 | 18,94 | 18,94 | 18,94 | 18,94 | -0,21% | 89,00 |
30.11.2023 | 18,94 | 18,98 | 18,86 | 18,98 | 0,11% | 554,00 |
29.11.2023 | 18,80 | 18,96 | 18,80 | 18,96 | 1,50% | 215,00 |
28.11.2023 | 18,50 | 18,76 | 18,50 | 18,68 | 0,11% | 3.291,00 |
27.11.2023 | 18,66 | 18,66 | 18,14 | 18,66 | -2,20% | 1.415,00 |
24.11.2023 | 19,18 | 19,44 | 19,08 | 19,08 | 0,95% | 1.338,00 |
23.11.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 4,77% | - |
22.11.2023 | 18,04 | 18,04 | 18,04 | 18,04 | -1,10% | - |
21.11.2023 | 18,26 | 18,26 | 18,24 | 18,24 | 0,22% | 420,00 |
20.11.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
17.11.2023 | 18,40 | 18,70 | 18,38 | 18,70 | 0,65% | 2.150,00 |
16.11.2023 | 18,42 | 18,58 | 18,42 | 18,58 | 0,76% | 122,00 |
15.11.2023 | 18,44 | 18,44 | 18,44 | 18,44 | 0,99% | - |
14.11.2023 | 18,26 | 18,26 | 18,26 | 18,26 | -0,98% | - |
13.11.2023 | 18,30 | 18,44 | 18,30 | 18,44 | 1,88% | 295,00 |
10.11.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
09.11.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -1,41% | - |
08.11.2023 | 18,46 | 18,46 | 18,46 | 18,46 | -1,39% | - |
07.11.2023 | 18,72 | 18,72 | 18,72 | 18,72 | -1,58% | - |