23,325€
-0,53%
Echtzeit-Aktienkurs Immofinanz AG
Bid:
Ask:
Aktienkurse zur Immofinanz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.12.2023 | 18,76 | 18,84 | 18,76 | 18,84 | 0,53% | 50,00 |
| 08.12.2023 | 18,74 | 18,74 | 18,74 | 18,74 | -0,85% | - |
| 07.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | 52,00 |
| 06.12.2023 | 18,88 | 19,10 | 18,88 | 19,10 | 1,70% | 250,00 |
| 05.12.2023 | 18,78 | 18,78 | 18,78 | 18,78 | -1,47% | - |
| 04.12.2023 | 18,78 | 19,06 | 18,78 | 19,06 | 0,21% | 52,00 |
| 01.12.2023 | 18,94 | 19,02 | 18,94 | 19,02 | 1,71% | 100,00 |
| 30.11.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -1,16% | - |