Börse:
15,055€
0,50%
Echtzeit-Aktienkurs IMMOFINANZ AG INH.
Bid:
14,970€
Ask:
15,140€
Aktienkurse zur IMMOFINANZ AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 15,10 | 15,10 | 14,94 | 14,94 | -0,27% | 214,00 |
| 05.08.2022 | 15,08 | 15,12 | 14,98 | 14,98 | 0,33% | 2.315,00 |
| 04.08.2022 | 14,96 | 15,04 | 14,93 | 14,93 | -0,47% | 5.008,00 |
| 03.08.2022 | 14,96 | 15,00 | 14,96 | 15,00 | 0,27% | 2.733,00 |
| 02.08.2022 | 14,88 | 14,96 | 14,88 | 14,96 | 0,54% | 378,00 |
| 01.08.2022 | 14,93 | 14,93 | 14,76 | 14,88 | -0,53% | 1.809,00 |
| 29.07.2022 | 14,72 | 14,98 | 14,72 | 14,96 | 2,96% | 1.327,00 |
| 28.07.2022 | 14,53 | 14,53 | 14,53 | 14,53 | 0,00% | 50,00 |
| 27.07.2022 | 14,53 | 14,53 | 14,53 | 14,53 | 0,62% | 7,00 |
| 26.07.2022 | 14,85 | 14,85 | 14,42 | 14,44 | -3,41% | 2.720,00 |
| 25.07.2022 | 15,04 | 15,06 | 14,95 | 14,95 | -0,40% | 2.497,00 |
| 22.07.2022 | 14,49 | 15,01 | 14,49 | 15,01 | 2,88% | 2.650,00 |
| 20.07.2022 | 14,58 | 14,59 | 14,58 | 14,59 | -0,61% | 43,00 |
| 19.07.2022 | 14,73 | 14,73 | 14,67 | 14,68 | 1,87% | 2.128,00 |
| 18.07.2022 | 14,41 | 14,41 | 14,41 | 14,41 | 0,07% | 75,00 |
| 15.07.2022 | 14,42 | 14,44 | 14,40 | 14,40 | -0,28% | 354,00 |
| 14.07.2022 | 14,35 | 14,44 | 14,35 | 14,44 | 0,98% | 420,00 |
| 13.07.2022 | 14,30 | 14,30 | 14,30 | 14,30 | 0,56% | 199,00 |
| 12.07.2022 | 14,27 | 14,27 | 14,22 | 14,22 | -3,00% | 400,00 |
| 11.07.2022 | 14,45 | 14,66 | 14,45 | 14,66 | 0,89% | 155,00 |
| 08.07.2022 | 14,72 | 14,72 | 14,53 | 14,53 | -0,27% | 1.046,00 |
| 07.07.2022 | 14,37 | 14,57 | 14,37 | 14,57 | 1,82% | 89,00 |
| 06.07.2022 | 14,31 | 14,35 | 14,27 | 14,31 | -0,97% | 436,00 |
| 05.07.2022 | 14,48 | 14,48 | 14,27 | 14,45 | 0,21% | 870,00 |
| 04.07.2022 | 14,43 | 14,52 | 14,36 | 14,42 | 0,07% | 668,00 |
| 01.07.2022 | 14,25 | 14,41 | 14,25 | 14,41 | -0,76% | 1.100,00 |
| 30.06.2022 | 14,33 | 14,52 | 14,33 | 14,52 | -0,55% | 3.758,00 |
| 29.06.2022 | 14,69 | 14,70 | 14,60 | 14,60 | -0,34% | 1.420,00 |
| 28.06.2022 | 14,61 | 14,65 | 14,58 | 14,65 | 0,00% | 2.220,00 |
| 27.06.2022 | 14,69 | 14,72 | 14,65 | 14,65 | 0,34% | 2.370,00 |
| 24.06.2022 | 14,72 | 14,72 | 14,60 | 14,60 | 0,97% | 840,00 |
| 23.06.2022 | 14,77 | 14,77 | 14,33 | 14,46 | -1,36% | 1.070,00 |
| 22.06.2022 | 14,27 | 14,66 | 14,27 | 14,66 | 1,24% | 1.628,00 |
| 21.06.2022 | 14,94 | 14,94 | 14,48 | 14,48 | -1,96% | 1.220,00 |
| 20.06.2022 | 14,55 | 14,77 | 14,55 | 14,77 | 1,86% | 977,00 |
| 17.06.2022 | 14,67 | 15,01 | 14,40 | 14,50 | 0,42% | 4.596,00 |
| 16.06.2022 | 15,40 | 15,40 | 14,44 | 14,44 | -5,00% | 3.165,00 |
| 15.06.2022 | 15,78 | 15,81 | 15,20 | 15,20 | -1,94% | 2.737,00 |
| 14.06.2022 | 15,72 | 15,72 | 15,50 | 15,50 | -0,26% | 1.204,00 |
| 13.06.2022 | 16,39 | 16,51 | 15,22 | 15,54 | -6,72% | 5.776,00 |
| 10.06.2022 | 16,72 | 16,95 | 16,56 | 16,66 | -0,30% | 3.265,00 |
| 09.06.2022 | 17,18 | 17,30 | 16,71 | 16,71 | -3,07% | 4.363,00 |
| 08.06.2022 | 16,68 | 17,47 | 16,26 | 17,24 | 2,93% | 10.911,00 |
| 07.06.2022 | 19,16 | 19,16 | 16,31 | 16,75 | -14,10% | 14.716,00 |
| 06.06.2022 | 19,35 | 19,50 | 19,35 | 19,50 | 0,78% | 471,00 |
| 03.06.2022 | 20,30 | 20,30 | 19,35 | 19,35 | -4,96% | 9.673,00 |
| 02.06.2022 | 20,58 | 20,58 | 20,36 | 20,36 | -0,39% | 200,00 |
| 01.06.2022 | 20,42 | 20,44 | 20,42 | 20,44 | 0,10% | 200,00 |
| 31.05.2022 | 21,10 | 21,14 | 20,40 | 20,42 | -3,77% | 1.975,00 |
| 30.05.2022 | 22,80 | 22,80 | 21,06 | 21,22 | -7,42% | 5.419,00 |
| 27.05.2022 | 22,86 | 22,92 | 22,72 | 22,92 | 0,00% | 3.344,00 |
| 26.05.2022 | 22,74 | 22,92 | 22,74 | 22,92 | -0,17% | 1.113,00 |
| 25.05.2022 | 22,98 | 22,98 | 22,86 | 22,96 | 0,00% | 552,00 |
| 24.05.2022 | 22,84 | 22,96 | 22,84 | 22,96 | 0,09% | 1.138,00 |
| 23.05.2022 | 22,98 | 22,98 | 22,90 | 22,94 | -0,26% | 2.438,00 |
| 20.05.2022 | 22,96 | 23,00 | 22,84 | 23,00 | 0,00% | 1.755,00 |
| 19.05.2022 | 22,86 | 23,00 | 22,84 | 23,00 | 0,44% | 1.001,00 |
| 18.05.2022 | 22,90 | 22,96 | 22,90 | 22,90 | -0,43% | 2.476,00 |
| 17.05.2022 | 22,96 | 23,00 | 22,88 | 23,00 | 0,52% | 463,00 |
| 16.05.2022 | 22,80 | 23,00 | 22,78 | 22,88 | -0,17% | 5.199,00 |
| 13.05.2022 | 22,96 | 22,96 | 22,92 | 22,92 | -0,35% | 1.107,00 |
| 12.05.2022 | 22,88 | 23,00 | 22,84 | 23,00 | 0,52% | 6.940,00 |
| 11.05.2022 | 22,96 | 22,98 | 22,86 | 22,88 | 0,18% | 2.499,00 |
| 10.05.2022 | 22,96 | 22,98 | 22,80 | 22,84 | -0,26% | 1.848,00 |
| 09.05.2022 | 22,88 | 22,98 | 22,82 | 22,90 | -0,35% | 1.610,00 |
| 06.05.2022 | 22,90 | 23,00 | 22,88 | 22,98 | 1,06% | 1.030,00 |
| 05.05.2022 | 22,94 | 23,00 | 22,74 | 22,74 | -1,04% | 630,00 |
| 04.05.2022 | 22,96 | 22,98 | 22,94 | 22,98 | 0,35% | 349,00 |
| 03.05.2022 | 22,96 | 22,96 | 22,90 | 22,90 | -0,43% | 1.367,00 |
| 02.05.2022 | 22,94 | 23,00 | 22,94 | 23,00 | 0,61% | 1.127,00 |
| 29.04.2022 | 22,94 | 22,94 | 22,84 | 22,86 | -0,61% | 1.568,00 |
| 28.04.2022 | 22,96 | 23,00 | 22,92 | 23,00 | 0,52% | 993,00 |
| 27.04.2022 | 22,96 | 23,00 | 22,88 | 22,88 | -0,17% | 946,00 |
| 26.04.2022 | 23,10 | 23,10 | 22,90 | 22,92 | -0,78% | 3.277,00 |
| 25.04.2022 | 22,78 | 23,10 | 22,78 | 23,10 | 0,79% | 3.206,00 |
| 22.04.2022 | 22,96 | 23,00 | 22,92 | 22,92 | 0,26% | 994,00 |
| 21.04.2022 | 22,96 | 23,00 | 22,86 | 22,86 | -0,35% | 3.368,00 |
| 20.04.2022 | 22,88 | 22,98 | 22,86 | 22,94 | 0,26% | 3.335,00 |
| 19.04.2022 | 22,88 | 22,98 | 22,80 | 22,88 | -0,35% | 1.903,00 |
| 14.04.2022 | 23,02 | 23,02 | 22,96 | 22,96 | 0,44% | 335,00 |
| 13.04.2022 | 22,96 | 22,98 | 22,86 | 22,86 | 0,26% | 1.290,00 |
| 12.04.2022 | 22,90 | 22,98 | 22,80 | 22,80 | -0,78% | 2.886,00 |
| 11.04.2022 | 22,86 | 22,98 | 22,86 | 22,98 | 0,35% | 2.254,00 |
| 08.04.2022 | 22,94 | 23,00 | 22,88 | 22,90 | -0,43% | 1.020,00 |
| 07.04.2022 | 23,00 | 23,00 | 22,98 | 23,00 | 0,00% | 559,00 |
| 06.04.2022 | 23,00 | 23,00 | 22,94 | 23,00 | 0,70% | 820,00 |
| 05.04.2022 | 22,90 | 23,00 | 22,84 | 22,84 | -0,61% | 3.522,00 |
| 04.04.2022 | 22,96 | 22,98 | 22,90 | 22,98 | 0,17% | 3.165,00 |
| 01.04.2022 | 22,94 | 22,94 | 22,88 | 22,94 | 0,44% | 464,00 |
| 31.03.2022 | 22,94 | 22,98 | 22,84 | 22,84 | -0,17% | 868,00 |
| 30.03.2022 | 22,88 | 22,92 | 22,86 | 22,88 | -0,44% | 692,00 |
| 29.03.2022 | 23,02 | 23,02 | 22,84 | 22,98 | 0,00% | 916,00 |
| 28.03.2022 | 22,84 | 22,98 | 22,84 | 22,98 | 0,00% | 2.286,00 |
| 25.03.2022 | 22,96 | 22,98 | 22,96 | 22,98 | 0,00% | 804,00 |
| 24.03.2022 | 22,98 | 22,98 | 22,94 | 22,98 | 0,17% | 1.252,00 |
| 23.03.2022 | 22,94 | 22,98 | 22,86 | 22,94 | -0,17% | 1.175,00 |
| 22.03.2022 | 22,90 | 22,98 | 22,90 | 22,98 | 0,26% | 3.630,00 |
| 21.03.2022 | 22,80 | 22,94 | 22,80 | 22,92 | -0,17% | 1.880,00 |
| 18.03.2022 | 22,90 | 22,96 | 22,90 | 22,96 | 0,44% | 625,00 |
| 17.03.2022 | 22,90 | 22,96 | 22,86 | 22,86 | -0,44% | 610,00 |