23,375€
0,32%
Echtzeit-Aktienkurs Immofinanz AG
Bid:
Ask:
Aktienkurse zur Immofinanz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 23,30 | 23,40 | 23,08 | 23,38 | 0,32% | - |
| 15.04.2024 | 23,38 | 23,53 | 23,28 | 23,30 | -0,11% | - |
| 12.04.2024 | 23,38 | 23,53 | 23,08 | 23,33 | -0,21% | - |
| 11.04.2024 | 23,23 | 23,43 | 23,10 | 23,38 | 0,65% | 400,00 |
| 10.04.2024 | 23,28 | 23,43 | 23,10 | 23,23 | -0,21% | 60,00 |
| 09.04.2024 | 22,93 | 23,28 | 22,85 | 23,28 | 1,53% | - |
| 08.04.2024 | 22,90 | 22,95 | 22,80 | 22,93 | 0,11% | 79,00 |
| 05.04.2024 | 22,48 | 22,95 | 22,48 | 22,90 | 1,89% | - |
| 04.04.2024 | 22,70 | 22,93 | 22,45 | 22,48 | -0,99% | - |
| 03.04.2024 | 22,68 | 22,78 | 22,53 | 22,70 | 0,11% | 1.059,00 |
| 02.04.2024 | 22,65 | 22,83 | 22,18 | 22,68 | 0,11% | 300,00 |
| 28.03.2024 | 23,33 | 23,50 | 21,58 | 22,65 | -2,89% | 758,00 |
| 27.03.2024 | 23,35 | 23,43 | 23,30 | 23,33 | -0,11% | 40,00 |
| 26.03.2024 | 23,35 | 23,43 | 23,33 | 23,35 | 0,00% | 1,00 |
| 25.03.2024 | 23,38 | 23,43 | 23,30 | 23,35 | -0,11% | 50,00 |
| 22.03.2024 | 23,38 | 23,48 | 23,23 | 23,38 | 0,00% | - |
| 21.03.2024 | 23,18 | 23,48 | 23,18 | 23,38 | 0,86% | 10,00 |
| 20.03.2024 | 23,03 | 23,25 | 22,80 | 23,18 | 0,65% | - |
| 19.03.2024 | 22,90 | 23,10 | 22,83 | 23,03 | 0,55% | 171,00 |
| 18.03.2024 | 22,50 | 22,93 | 22,13 | 22,90 | 1,78% | 500,00 |
| 15.03.2024 | 22,03 | 22,50 | 21,95 | 22,50 | 2,16% | - |
| 14.03.2024 | 21,60 | 22,18 | 21,58 | 22,03 | 1,97% | 753,00 |
| 13.03.2024 | 21,43 | 21,65 | 21,33 | 21,60 | 0,82% | - |
| 12.03.2024 | 21,43 | 21,58 | 21,18 | 21,43 | 0,00% | - |
| 11.03.2024 | 21,35 | 21,48 | 21,25 | 21,43 | 0,35% | - |
| 08.03.2024 | 21,33 | 21,40 | 21,08 | 21,35 | 0,12% | - |
| 07.03.2024 | 21,10 | 21,38 | 21,00 | 21,33 | 0,95% | - |
| 06.03.2024 | 21,03 | 21,20 | 21,00 | 21,13 | 0,48% | - |
| 05.03.2024 | 20,98 | 21,05 | 20,88 | 21,03 | 0,12% | - |
| 04.03.2024 | 21,05 | 21,13 | 20,80 | 21,00 | -0,24% | - |
| 01.03.2024 | 20,98 | 21,08 | 20,90 | 21,05 | 0,36% | 8,00 |
| 29.02.2024 | 20,98 | 21,20 | 20,85 | 20,98 | 0,00% | 4,00 |
| 28.02.2024 | 21,08 | 21,13 | 20,93 | 20,98 | -0,47% | - |
| 27.02.2024 | 21,08 | 21,15 | 21,03 | 21,08 | -0,24% | - |
| 26.02.2024 | 21,20 | 21,35 | 20,88 | 21,13 | -0,35% | - |
| 23.02.2024 | 21,08 | 21,28 | 20,98 | 21,20 | 0,59% | 1.006,00 |
| 22.02.2024 | 21,05 | 21,18 | 20,85 | 21,08 | 0,00% | - |
| 21.02.2024 | 21,25 | 21,35 | 20,98 | 21,08 | -0,82% | - |
| 20.02.2024 | 21,45 | 21,48 | 21,15 | 21,25 | -0,93% | 6.400,00 |
| 19.02.2024 | 21,33 | 21,48 | 21,05 | 21,45 | 0,59% | - |
| 16.02.2024 | 21,40 | 21,48 | 21,18 | 21,33 | -0,47% | - |
| 15.02.2024 | 21,50 | 21,58 | 21,20 | 21,43 | -0,46% | 1.000,00 |
| 14.02.2024 | 21,53 | 21,63 | 21,40 | 21,53 | 0,00% | - |
| 13.02.2024 | 21,63 | 21,73 | 21,45 | 21,53 | -0,46% | - |
| 12.02.2024 | 21,78 | 21,83 | 21,58 | 21,63 | -0,69% | - |
| 09.02.2024 | 21,58 | 21,78 | 21,50 | 21,78 | 0,93% | - |
| 08.02.2024 | 21,45 | 21,75 | 21,33 | 21,58 | 0,58% | 500,00 |
| 07.02.2024 | 21,78 | 21,83 | 21,45 | 21,45 | -1,61% | 120,00 |
| 06.02.2024 | 21,70 | 21,88 | 21,63 | 21,80 | 0,58% | - |
| 05.02.2024 | 21,70 | 21,78 | 21,60 | 21,68 | -0,12% | 50,00 |
| 02.02.2024 | 21,65 | 21,78 | 21,43 | 21,70 | 0,00% | - |
| 01.02.2024 | 21,90 | 21,95 | 21,40 | 21,70 | -0,91% | 100,00 |
| 31.01.2024 | 21,53 | 22,03 | 21,53 | 21,90 | 1,74% | 50,00 |
| 30.01.2024 | 21,73 | 21,85 | 21,48 | 21,53 | -0,69% | - |
| 29.01.2024 | 21,63 | 21,70 | 21,50 | 21,68 | 0,23% | - |
| 26.01.2024 | 21,63 | 21,70 | 21,15 | 21,63 | 0,00% | - |
| 25.01.2024 | 21,70 | 21,70 | 21,43 | 21,63 | -0,35% | - |
| 24.01.2024 | 21,55 | 21,78 | 21,53 | 21,70 | 0,58% | - |
| 23.01.2024 | 21,53 | 21,68 | 21,45 | 21,58 | 0,23% | 3,00 |
| 22.01.2024 | 21,45 | 21,65 | 21,35 | 21,53 | 0,35% | 620,00 |
| 19.01.2024 | 21,40 | 21,48 | 21,30 | 21,45 | 0,23% | - |
| 18.01.2024 | 21,38 | 21,43 | 21,18 | 21,40 | 0,12% | - |
| 17.01.2024 | 21,20 | 21,38 | 20,95 | 21,38 | 0,59% | 55,00 |
| 16.01.2024 | 20,95 | 21,25 | 20,78 | 21,25 | 1,43% | - |
| 15.01.2024 | 21,10 | 21,23 | 20,83 | 20,95 | -0,48% | - |
| 12.01.2024 | 21,18 | 21,28 | 20,75 | 21,05 | -0,59% | 4,00 |
| 11.01.2024 | 20,98 | 21,23 | 20,83 | 21,18 | 0,83% | - |
| 10.01.2024 | 20,88 | 21,03 | 20,58 | 21,00 | 0,60% | - |
| 09.01.2024 | 20,95 | 21,00 | 20,78 | 20,88 | -0,36% | 91,00 |
| 08.01.2024 | 21,30 | 21,40 | 20,63 | 20,95 | -1,76% | - |
| 05.01.2024 | 21,05 | 21,38 | 20,85 | 21,33 | 1,31% | 20,00 |
| 04.01.2024 | 21,13 | 21,20 | 21,03 | 21,05 | -0,36% | - |
| 03.01.2024 | 20,98 | 21,25 | 20,83 | 21,13 | 0,72% | - |
| 02.01.2024 | 21,23 | 21,23 | 20,90 | 20,98 | -1,06% | 460,00 |
| 29.12.2023 | 21,15 | 21,23 | 20,95 | 21,20 | 0,24% | - |
| 28.12.2023 | 20,95 | 21,18 | 20,80 | 21,15 | 0,71% | - |
| 27.12.2023 | 20,75 | 21,00 | 20,75 | 21,00 | 1,45% | - |
| 22.12.2023 | 20,45 | 20,78 | 20,28 | 20,70 | 1,22% | 37,00 |
| 21.12.2023 | 20,09 | 20,48 | 20,01 | 20,45 | 1,84% | 10,00 |
| 20.12.2023 | 20,15 | 20,30 | 20,03 | 20,08 | -0,35% | 44,00 |
| 19.12.2023 | 20,04 | 20,18 | 20,00 | 20,15 | 0,55% | - |
| 18.12.2023 | 20,00 | 20,10 | 19,89 | 20,04 | 0,28% | 90,00 |
| 15.12.2023 | 19,93 | 20,28 | 19,92 | 19,99 | 0,43% | 200,00 |
| 14.12.2023 | 19,54 | 19,94 | 19,54 | 19,90 | 1,84% | 366,00 |
| 13.12.2023 | 19,18 | 19,57 | 19,15 | 19,54 | 1,82% | - |
| 12.12.2023 | 18,96 | 19,25 | 18,90 | 19,19 | 1,27% | - |
| 11.12.2023 | 18,94 | 18,97 | 18,78 | 18,95 | 0,05% | 300,00 |
| 08.12.2023 | 18,94 | 19,05 | 18,91 | 18,94 | 0,05% | - |
| 07.12.2023 | 19,11 | 19,12 | 18,91 | 18,93 | -0,94% | - |
| 06.12.2023 | 19,05 | 19,18 | 18,93 | 19,11 | 0,42% | 15,00 |
| 05.12.2023 | 19,00 | 19,12 | 18,95 | 19,03 | 0,11% | - |
| 04.12.2023 | 18,99 | 19,07 | 18,87 | 19,01 | 0,05% | 49,00 |
| 01.12.2023 | 19,08 | 19,15 | 18,74 | 19,00 | -0,31% | - |
| 30.11.2023 | 18,85 | 19,08 | 18,74 | 19,06 | 1,22% | 99,00 |
| 29.11.2023 | 18,74 | 19,05 | 18,67 | 18,83 | 0,70% | - |
| 28.11.2023 | 18,58 | 18,76 | 18,58 | 18,70 | -1,06% | 247,00 |
| 24.11.2023 | 19,44 | 19,54 | 18,90 | 18,90 | -2,38% | 982,00 |
| 23.11.2023 | 19,08 | 19,36 | 19,08 | 19,36 | 1,89% | 1.869,00 |
| 22.11.2023 | 18,86 | 19,00 | 18,86 | 19,00 | 4,40% | 452,00 |
| 21.11.2023 | 17,98 | 18,20 | 17,98 | 18,20 | -0,44% | 350,00 |