23,700€
1,07%
Echtzeit-Aktienkurs Immofinanz AG
Bid:
Ask:
Aktienkurse zur Immofinanz AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 23,08 | 23,73 | 23,03 | 23,70 | 0,74% | - |
18.04.2024 | 23,68 | 23,68 | 23,43 | 23,53 | -0,32% | - |
17.04.2024 | 23,33 | 23,70 | 23,28 | 23,60 | 1,07% | - |
16.04.2024 | 23,35 | 23,48 | 23,33 | 23,35 | -0,21% | - |
15.04.2024 | 23,53 | 23,53 | 23,35 | 23,40 | 0,00% | - |
12.04.2024 | 23,53 | 23,53 | 23,13 | 23,40 | 0,86% | - |
11.04.2024 | 23,25 | 23,38 | 23,13 | 23,20 | -0,43% | - |
10.04.2024 | 23,38 | 23,43 | 23,10 | 23,30 | 0,65% | - |
09.04.2024 | 22,88 | 23,23 | 22,85 | 23,15 | 0,76% | - |
08.04.2024 | 22,80 | 23,00 | 22,80 | 22,98 | 0,66% | - |
05.04.2024 | 22,55 | 22,95 | 22,50 | 22,83 | 1,78% | 40,00 |
04.04.2024 | 22,63 | 22,95 | 22,43 | 22,43 | -1,54% | - |
03.04.2024 | 22,58 | 22,85 | 22,53 | 22,78 | 0,55% | - |
02.04.2024 | 22,43 | 22,85 | 22,20 | 22,65 | -0,66% | 400,00 |
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% | - |