Immofinanz AG
[WKN: A2JN9W | ISIN: AT0000A21KS2]
Aktienkurse
22,700€ -2,16%
Echtzeit-Aktienkurs Immofinanz AG
Bid: Ask:

Aktienkurse zur Immofinanz AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 23,25 23,50 21,55 22,80 -2,67% 48,00
27.03.2024 23,33 23,48 23,30 23,43 0,00% -
26.03.2024 23,35 23,48 23,33 23,43 -0,11% -
25.03.2024 23,38 23,50 23,30 23,45 0,00% -
22.03.2024 23,33 23,53 23,20 23,45 -0,11% 100,00
21.03.2024 23,30 23,53 23,15 23,48 1,51% 40,00
20.03.2024 22,98 23,28 22,80 23,13 0,22% -
19.03.2024 22,88 23,15 22,78 23,08 0,44% 300,00
18.03.2024 22,53 22,98 22,13 22,98 2,80% -
15.03.2024 21,93 22,43 21,93 22,35 1,02% -
14.03.2024 21,55 22,18 21,55 22,13 2,08% -
13.03.2024 21,38 21,70 21,38 21,68 0,46% -
12.03.2024 21,58 21,65 21,18 21,58 1,05% -
11.03.2024 21,33 21,53 21,23 21,35 -0,23% -
08.03.2024 21,23 21,43 21,08 21,40 0,12% -
07.03.2024 21,08 21,43 21,03 21,38 1,79% -
06.03.2024 21,05 21,25 20,98 21,00 -0,36% -
05.03.2024 20,80 21,10 20,80 21,08 0,24% -
04.03.2024 21,13 21,13 20,80 21,03 0,24% -
01.03.2024 21,05 21,10 20,93 20,98 0,36% 450,00
29.02.2024 20,98 21,25 20,88 20,90 -0,59% -
28.02.2024 20,98 21,18 20,93 21,03 -0,47% -
27.02.2024 21,03 21,20 21,03 21,13 0,12% -
26.02.2024 21,13 21,40 20,93 21,10 -0,71% -
23.02.2024 21,08 21,33 21,03 21,25 1,07% -
22.02.2024 21,18 21,23 20,88 21,03 -0,71% -
21.02.2024 21,25 21,35 20,98 21,18 -0,70% -
20.02.2024 21,40 21,50 21,10 21,33 -0,93% -
19.02.2024 21,28 21,53 21,08 21,53 0,58% -
16.02.2024 21,48 21,53 21,23 21,40 0,47% -
15.02.2024 21,53 21,58 21,23 21,30 -0,93% -
14.02.2024 21,58 21,68 21,50 21,50 -0,69% -
13.02.2024 21,53 21,78 21,48 21,65 -0,35% -
12.02.2024 21,78 21,88 21,63 21,73 0,35% 350,00
09.02.2024 21,53 21,78 21,50 21,65 0,12% -
08.02.2024 21,33 21,80 21,33 21,63 -0,46% 50,00
07.02.2024 21,78 21,88 21,55 21,73 -0,11% -
06.02.2024 21,78 21,93 21,58 21,75 0,81% -
05.02.2024 21,70 21,80 21,55 21,58 -0,58% -
02.02.2024 21,73 21,80 21,43 21,70 0,58% -
01.02.2024 21,80 22,00 21,43 21,58 -1,60% -
31.01.2024 21,63 22,03 21,63 21,93 0,57% -
30.01.2024 21,68 21,88 21,50 21,80 1,04% -
29.01.2024 21,53 21,73 21,50 21,58 -0,58% -
26.01.2024 21,53 21,75 21,20 21,70 0,00% -
25.01.2024 21,68 21,75 21,45 21,70 -0,23% -
24.01.2024 21,68 21,78 21,53 21,75 1,28% -
23.01.2024 21,63 21,73 21,48 21,48 -0,58% 25,00
22.01.2024 21,48 21,70 21,35 21,60 0,70% -
19.01.2024 21,40 21,53 21,33 21,45 0,59% -
18.01.2024 21,43 21,45 21,23 21,33 -0,47% -
17.01.2024 20,98 21,43 20,98 21,43 0,71% -
16.01.2024 20,83 21,30 20,78 21,28 1,31% -
15.01.2024 21,10 21,28 20,88 21,00 0,12% -
12.01.2024 21,28 21,28 20,78 20,98 -0,47% -
11.01.2024 21,15 21,23 20,90 21,08 0,60% -
10.01.2024 20,83 21,05 20,58 20,95 0,24% -
09.01.2024 20,93 21,05 20,78 20,90 0,36% -
08.01.2024 21,33 21,43 20,65 20,83 -2,69% -
05.01.2024 20,98 21,43 20,85 21,40 1,18% -
04.01.2024 21,18 21,25 20,98 21,15 -0,35% -
03.01.2024 21,00 21,30 20,88 21,23 1,43% -
02.01.2024 20,90 21,15 20,90 20,93 -0,48% -
29.12.2023 21,18 21,28 20,98 21,03 -0,83% -
28.12.2023 21,00 21,20 20,85 21,20 1,56% -
27.12.2023 20,78 20,95 20,75 20,88 0,97% -
22.12.2023 20,40 20,80 20,33 20,68 1,47% -
21.12.2023 20,02 20,45 20,00 20,38 0,49% -
20.12.2023 20,18 20,35 20,07 20,28 1,02% -
19.12.2023 20,10 20,23 20,01 20,07 0,45% -
18.12.2023 19,97 20,10 19,92 19,98 -0,45% -
15.12.2023 19,94 20,35 19,92 20,07 0,96% -
14.12.2023 19,67 19,98 19,44 19,88 2,16% -
13.12.2023 19,15 19,51 19,15 19,46 1,57% -
12.12.2023 18,97 19,28 18,93 19,16 0,79% 22,00
11.12.2023 18,92 19,02 18,79 19,01 0,32% -
08.12.2023 18,94 19,07 18,93 18,95 0,00% -
07.12.2023 19,07 19,15 18,92 18,95 -1,10% 750,00
06.12.2023 19,05 19,21 18,95 19,16 1,16% -
05.12.2023 18,97 19,14 18,90 18,94 -0,11% -
04.12.2023 18,97 19,10 18,86 18,96 -0,11% -
01.12.2023 19,12 19,18 18,73 18,98 0,58% -
30.11.2023 18,89 19,14 18,74 18,87 0,05% -
29.11.2023 18,71 19,08 18,60 18,86 1,29% -
28.11.2023 18,78 18,78 18,62 18,62 -3,72% -
24.11.2023 19,34 19,34 19,34 19,34 0,00% -
23.11.2023 19,06 19,34 19,06 19,34 2,22% -
22.11.2023 18,20 18,92 18,20 18,92 4,30% -
21.11.2023 18,36 18,36 18,14 18,14 -1,31% -
20.11.2023 18,38 18,38 18,38 18,38 -1,08% -
17.11.2023 18,58 18,58 18,58 18,58 -0,21% -
16.11.2023 18,58 18,64 18,58 18,62 0,22% -
15.11.2023 18,60 18,60 18,58 18,58 0,76% -
14.11.2023 18,44 18,46 18,42 18,44 0,99% -
13.11.2023 18,48 18,48 18,26 18,26 -0,44% -
10.11.2023 18,22 18,34 18,22 18,34 0,88% -
09.11.2023 18,40 18,40 18,18 18,18 -1,20% -
08.11.2023 18,60 18,60 18,40 18,40 -2,34% -
07.11.2023 18,86 18,98 18,78 18,84 -1,46% -
06.11.2023 19,18 19,18 19,12 19,12 -0,21% -