22,505€
0,76%
Echtzeit-Aktienkurs Immofinanz AG
Bid:
Ask:
Aktienkurse zur Immofinanz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 22,51 | 22,51 | 22,51 | 22,51 | 0,76% | - |
| 09.12.2021 | 22,36 | 22,37 | 22,34 | 22,34 | -0,36% | - |
| 08.12.2021 | 22,33 | 22,43 | 22,33 | 22,42 | 7,15% | - |
| 01.12.2021 | 20,92 | 20,92 | 20,92 | 20,92 | 2,35% | - |
| 26.11.2021 | 20,44 | 20,44 | 20,44 | 20,44 | inf% | - |
| 19.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 05.11.2021 | 21,33 | 21,33 | 21,33 | 21,33 | -1,11% | - |
| 28.10.2021 | 21,57 | 21,57 | 21,57 | 21,57 | 0,00% | - |
| 27.10.2021 | 21,57 | 21,57 | 21,57 | 21,57 | 0,00% | - |
| 22.10.2021 | 21,57 | 21,57 | 21,57 | 21,57 | 0,00% | - |
| 21.10.2021 | 21,57 | 21,57 | 21,57 | 21,57 | 0,00% | - |
| 20.10.2021 | 21,57 | 21,57 | 21,57 | 21,57 | 3,08% | - |
| 14.10.2021 | 20,92 | 20,92 | 20,92 | 20,92 | 3,21% | - |
| 06.10.2021 | 20,29 | 20,29 | 20,27 | 20,27 | 0,80% | - |
| 05.10.2021 | 20,25 | 20,25 | 20,11 | 20,11 | -17,92% | - |
| 01.09.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 31.08.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 27.08.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 23,67% | - |
| 26.08.2021 | 19,81 | 19,81 | 19,81 | 19,81 | -19,14% | - |
| 25.08.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 20.08.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 23,43% | - |
| 06.08.2021 | 19,92 | 19,92 | 19,85 | 19,85 | -18,98% | - |
| 05.08.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 22.07.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 05.07.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 29.06.2021 | 24,50 | 24,50 | 24,50 | 24,50 | -18,33% | - |
| 24.06.2021 | 30,00 | 30,00 | 30,00 | 30,00 | 13,21% | - |
| 18.06.2021 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 17.06.2021 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 16.06.2021 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 15.06.2021 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 10.06.2021 | 26,50 | 26,50 | 26,50 | 26,50 | 43,09% | - |
| 01.06.2021 | 18,50 | 18,52 | 18,50 | 18,52 | -11,81% | - |
| 27.05.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.05.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 25.05.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 20.05.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 18.05.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 13.05.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 12.05.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 10.05.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 06.05.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 16,67% | - |
| 31.03.2021 | 18,00 | 18,00 | 18,00 | 18,00 | 4,35% | - |
| 17.03.2021 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | - |
| 15.03.2021 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | - |
| 04.03.2021 | 17,25 | 17,25 | 17,24 | 17,25 | -1,43% | - |
| 19.02.2021 | 17,50 | 17,51 | 17,49 | 17,50 | 13,78% | - |
| 16.02.2021 | 15,38 | 15,39 | 15,38 | 15,38 | 0,00% | - |
| 15.02.2021 | 16,68 | 16,69 | 15,38 | 15,38 | -8,12% | - |
| 11.02.2021 | 16,76 | 16,76 | 16,74 | 16,74 | 0,33% | - |
| 10.02.2021 | 16,69 | 16,69 | 16,69 | 16,69 | 8,06% | - |
| 09.02.2021 | 15,45 | 15,45 | 15,44 | 15,44 | -1,59% | - |
| 08.02.2021 | 15,69 | 15,70 | 15,69 | 15,69 | 0,00% | - |
| 05.02.2021 | 15,69 | 15,70 | 15,69 | 15,69 | -1,72% | - |
| 04.02.2021 | 15,97 | 15,97 | 15,97 | 15,97 | 0,00% | - |
| 02.02.2021 | 15,97 | 15,97 | 15,95 | 15,97 | 3,33% | - |
| 01.02.2021 | 15,45 | 15,45 | 15,45 | 15,45 | 0,03% | - |
| 29.01.2021 | 15,45 | 15,45 | 15,45 | 15,45 | 10,24% | - |
| 28.01.2021 | 14,01 | 14,03 | 14,01 | 14,01 | -14,86% | - |
| 07.12.2020 | 16,63 | 16,67 | 16,45 | 16,46 | -0,81% | - |
| 04.12.2020 | 15,15 | 17,00 | 15,15 | 16,59 | 2,12% | - |
| 03.12.2020 | 15,09 | 16,35 | 14,84 | 16,25 | 2,30% | - |
| 02.12.2020 | 15,65 | 16,06 | 15,56 | 15,88 | 1,66% | - |
| 01.12.2020 | 15,74 | 15,80 | 13,98 | 15,62 | -0,48% | - |
| 30.11.2020 | 15,81 | 15,92 | 15,60 | 15,70 | -0,92% | - |
| 27.11.2020 | 15,67 | 16,30 | 15,62 | 15,84 | -0,66% | - |
| 26.11.2020 | 15,25 | 16,02 | 14,85 | 15,95 | 4,32% | - |
| 25.11.2020 | 15,31 | 15,53 | 14,41 | 15,29 | 0,26% | - |
| 24.11.2020 | 14,85 | 15,54 | 14,85 | 15,25 | 2,90% | - |
| 23.11.2020 | 14,55 | 15,00 | 14,50 | 14,82 | 2,28% | - |
| 20.11.2020 | 14,44 | 14,69 | 13,99 | 14,49 | 0,00% | - |
| 19.11.2020 | 14,09 | 14,74 | 14,09 | 14,49 | -0,99% | - |
| 18.11.2020 | 14,51 | 14,71 | 14,23 | 14,63 | 1,04% | - |
| 17.11.2020 | 14,43 | 14,58 | 14,28 | 14,48 | -0,31% | - |
| 16.11.2020 | 14,11 | 14,63 | 13,95 | 14,53 | 3,05% | - |
| 13.11.2020 | 13,94 | 14,37 | 13,81 | 14,10 | 0,89% | - |
| 12.11.2020 | 14,11 | 14,20 | 13,74 | 13,97 | -0,46% | - |
| 11.11.2020 | 13,95 | 14,58 | 13,87 | 14,04 | 0,25% | - |
| 10.11.2020 | 13,58 | 14,08 | 13,44 | 14,00 | 4,48% | - |
| 09.11.2020 | 14,40 | 14,55 | 12,32 | 13,40 | -6,85% | - |
| 13.08.2020 | 14,37 | 15,96 | 14,20 | 14,39 | 0,17% | - |
| 12.08.2020 | 14,51 | 14,61 | 14,15 | 14,36 | -1,78% | - |
| 11.08.2020 | 14,45 | 14,79 | 14,37 | 14,62 | 2,45% | - |
| 10.08.2020 | 14,28 | 14,41 | 14,24 | 14,27 | 1,17% | - |
| 07.08.2020 | 14,29 | 14,51 | 13,79 | 14,11 | -0,91% | - |
| 06.08.2020 | 14,62 | 14,86 | 14,06 | 14,24 | -3,79% | - |
| 05.08.2020 | 14,42 | 14,85 | 14,39 | 14,80 | 2,18% | - |
| 04.08.2020 | 13,93 | 14,62 | 13,93 | 14,48 | 2,55% | - |
| 03.08.2020 | 14,09 | 14,12 | 13,48 | 14,12 | 0,64% | - |
| 31.07.2020 | 14,01 | 14,49 | 13,85 | 14,03 | 0,25% | - |
| 30.07.2020 | 19,08 | 19,08 | 13,83 | 14,00 | -2,34% | - |
| 29.07.2020 | 14,48 | 14,94 | 14,00 | 14,33 | -1,17% | - |
| 28.07.2020 | 14,71 | 14,83 | 14,29 | 14,50 | -0,62% | - |
| 27.07.2020 | 15,26 | 16,30 | 14,50 | 14,59 | -4,70% | - |
| 24.07.2020 | 15,60 | 15,60 | 15,08 | 15,31 | -0,97% | - |
| 23.07.2020 | 15,81 | 15,81 | 15,39 | 15,46 | -1,90% | - |
| 22.07.2020 | 15,94 | 16,23 | 15,59 | 15,76 | -1,04% | - |
| 21.07.2020 | 19,90 | 19,90 | 15,51 | 15,93 | 0,09% | - |
| 20.07.2020 | 15,50 | 16,16 | 14,53 | 15,91 | 0,54% | - |
| 17.07.2020 | 19,76 | 19,76 | 14,94 | 15,83 | 0,25% | - |