23,825€
1,38%
Echtzeit-Aktienkurs IMMOFINANZ AG INH.
Bid:
Ask:
Aktienkurse zur IMMOFINANZ AG INH. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
06.05.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,21% | - |
03.05.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 2,40% | - |
02.05.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -1,08% | - |
30.04.2024 | 22,70 | 23,15 | 22,70 | 23,15 | 1,98% | 10,00 |
29.04.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
26.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,38% | - |
25.04.2024 | 23,05 | 23,15 | 23,05 | 23,15 | -1,28% | 225,00 |
24.04.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | - |
23.04.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -1,26% | - |
22.04.2024 | 23,50 | 23,75 | 23,50 | 23,75 | 3,71% | 55,00 |
19.04.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -2,35% | - |
18.04.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 1,30% | - |
17.04.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,87% | - |
16.04.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -1,50% | - |
15.04.2024 | 23,25 | 23,50 | 23,25 | 23,30 | 0,00% | 508,00 |
12.04.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 1,08% | - |
11.04.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -0,43% | - |
10.04.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 1,98% | - |
09.04.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
08.04.2024 | 22,65 | 22,80 | 22,65 | 22,80 | 2,24% | 80,00 |
05.04.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -1,98% | - |
04.04.2024 | 22,45 | 22,75 | 22,45 | 22,75 | 1,34% | 200,00 |
03.04.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 0,45% | - |
02.04.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -1,54% | - |
28.03.2024 | 23,05 | 23,05 | 22,70 | 22,70 | -2,58% | 23,00 |
27.03.2024 | 23,15 | 23,30 | 23,15 | 23,30 | -0,21% | 200,00 |
26.03.2024 | 23,20 | 23,35 | 23,20 | 23,35 | 0,43% | 80,00 |
25.03.2024 | 23,15 | 23,25 | 23,15 | 23,25 | 0,43% | 17,00 |
22.03.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,22% | - |
21.03.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |
20.03.2024 | 22,75 | 23,10 | 22,75 | 23,10 | 0,43% | 400,00 |
19.03.2024 | 22,65 | 23,00 | 22,65 | 23,00 | 4,55% | 131,00 |
18.03.2024 | 22,30 | 22,35 | 22,00 | 22,00 | 0,92% | 336,00 |
15.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,68% | - |
14.03.2024 | 21,40 | 21,95 | 21,40 | 21,95 | 3,54% | 2.049,00 |
13.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | - |
12.03.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 1,90% | 13,00 |
11.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,24% | - |
08.03.2024 | 21,10 | 21,15 | 21,10 | 21,15 | 1,68% | 500,00 |
07.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,24% | - |
06.03.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 0,00% | - |
05.03.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -0,24% | - |
04.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,24% | - |
01.03.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -0,48% | - |
29.02.2024 | 20,75 | 20,95 | 20,75 | 20,95 | 0,72% | 92,00 |
28.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
27.02.2024 | 20,85 | 21,00 | 20,85 | 21,00 | -0,47% | 310,00 |
26.02.2024 | 20,95 | 21,20 | 20,95 | 21,10 | 0,72% | 3.150,00 |
23.02.2024 | 20,90 | 20,95 | 20,90 | 20,95 | -0,71% | 450,00 |
22.02.2024 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | 1.350,00 |
21.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,71% | - |
20.02.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,71% | - |
19.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
16.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,70% | - |
15.02.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -0,23% | - |
14.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,23% | - |
13.02.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -1,39% | - |
12.02.2024 | 21,55 | 21,65 | 21,55 | 21,65 | 1,41% | 2,00 |
09.02.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -1,84% | - |
08.02.2024 | 21,25 | 21,75 | 21,25 | 21,75 | 0,46% | 412,00 |
07.02.2024 | 21,55 | 21,65 | 21,55 | 21,65 | 0,46% | 400,00 |
06.02.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 0,23% | - |
05.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
02.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
01.02.2024 | 21,60 | 21,60 | 21,50 | 21,50 | -1,15% | 210,00 |
31.01.2024 | 21,55 | 21,75 | 21,55 | 21,75 | 0,23% | 75,00 |
30.01.2024 | 21,45 | 21,70 | 21,45 | 21,70 | 1,64% | 250,00 |
29.01.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 0,00% | - |
26.01.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -0,47% | - |
25.01.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 0,00% | - |
24.01.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 0,23% | - |
23.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
22.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | - |
19.01.2024 | 21,20 | 21,50 | 21,20 | 21,50 | 1,42% | 75,00 |
18.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
17.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
16.01.2024 | 20,65 | 21,20 | 20,65 | 21,20 | 1,44% | 790,00 |
15.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,71% | - |
12.01.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 0,24% | - |
11.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,69% | - |
10.01.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -0,48% | - |
09.01.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -1,66% | - |
08.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 1,44% | - |
05.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,65% | - |
04.01.2024 | 21,00 | 21,15 | 21,00 | 21,15 | 1,68% | 11,00 |
03.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
02.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,24% | - |
29.12.2023 | 20,95 | 20,95 | 20,95 | 20,95 | 0,72% | - |
28.12.2023 | 20,80 | 21,00 | 20,80 | 20,80 | -0,48% | 1.200,00 |
27.12.2023 | 20,60 | 20,90 | 20,60 | 20,90 | 3,47% | 120,00 |
22.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,74% | - |
21.12.2023 | 19,92 | 20,35 | 19,92 | 20,35 | 0,74% | 600,00 |
20.12.2023 | 19,96 | 20,20 | 19,96 | 20,20 | 1,71% | 90,00 |
19.12.2023 | 19,86 | 19,86 | 19,86 | 19,86 | -0,20% | - |
18.12.2023 | 19,78 | 20,00 | 19,78 | 19,90 | 0,71% | 470,00 |
15.12.2023 | 19,76 | 19,76 | 19,76 | 19,76 | -0,10% | - |
14.12.2023 | 19,48 | 19,78 | 19,48 | 19,78 | 4,11% | 120,00 |
13.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 1,17% | - |
12.12.2023 | 18,78 | 18,78 | 18,78 | 18,78 | -0,32% | - |