Immobel SA IMMO
EURONEXT · Belgien · Finanzen
€18,55-0,45 (-2,37 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €18,55 | -2,37 % | €18,65 | €18,80 | €18,55 | 1,61K |
| 2026-09-30 | €19,00 | +1,88 % | €18,90 | €19,00 | €18,85 | 271 |
| 2026-09-29 | €18,65 | -1,84 % | €18,55 | €18,90 | €18,50 | 3,47K |
| 2026-09-28 | €19,00 | +3,83 % | €18,30 | €19,00 | €18,30 | 4,71K |
| 2026-09-25 | €18,30 | -1,08 % | €18,60 | €18,60 | €18,25 | 3,58K |
| 2026-09-24 | €18,50 | -0,27 % | €18,45 | €18,75 | €18,45 | 1,20K |
| 2026-09-23 | €18,55 | +0,82 % | €18,35 | €18,85 | €18,35 | 6,03K |
| 2026-09-22 | €18,40 | -0,81 % | €18,75 | €18,80 | €18,40 | 6,97K |
| 2026-09-21 | €18,55 | -2,62 % | €19,00 | €19,00 | €18,50 | 7,04K |
| 2026-09-18 | €19,05 | -1,80 % | €19,55 | €19,55 | €19,05 | 4,73K |
| 2026-09-17 | €19,40 | -0,77 % | €19,40 | €19,60 | €19,35 | 2,72K |
| 2026-09-16 | €19,55 | +1,03 % | €19,30 | €19,60 | €19,30 | 4,12K |
| 2026-09-15 | €19,35 | -0,26 % | €19,40 | €19,40 | €19,20 | 4,63K |
| 2026-09-14 | €19,40 | -2,51 % | €20,00 | €20,20 | €19,20 | 17,57K |
| 2026-09-11 | €19,90 | -1,97 % | €20,20 | €20,40 | €19,50 | 20,05K |
| 2026-09-10 | €20,30 | -2,40 % | €20,60 | €20,80 | €20,30 | 4,64K |
| 2026-09-09 | €20,80 | -0,48 % | €20,80 | €20,90 | €20,60 | 918 |
| 2026-09-08 | €20,90 | -0,48 % | €20,50 | €20,90 | €20,50 | 1,07K |
| 2026-09-07 | €21,00 | +3,45 % | €20,30 | €21,00 | €20,30 | 1,25K |
| 2026-09-04 | €20,30 | +0,50 % | €20,30 | €20,40 | €20,20 | 1,82K |
| 2026-09-03 | €20,20 | -2,42 % | €20,20 | €20,50 | €20,20 | 4,48K |
| 2026-09-02 | €20,70 | -1,43 % | €20,70 | €20,70 | €20,20 | 1,07K |
| 2026-09-01 | €21,00 | +2,44 % | €20,40 | €21,00 | €20,10 | 5,80K |
| 2026-08-31 | €20,50 | +0,99 % | €20,30 | €20,60 | €20,30 | 1,42K |
| 2026-08-28 | €20,30 | -3,33 % | €20,50 | €20,70 | €20,30 | 3,96K |
| 2026-08-27 | €21,00 | +2,94 % | €20,50 | €21,00 | €20,40 | 1,92K |
| 2026-08-26 | €20,40 | -2,39 % | €20,70 | €20,90 | €20,30 | 2,16K |
| 2026-08-25 | €20,90 | +2,96 % | €20,40 | €20,90 | €20,40 | 2,00K |
| 2026-08-24 | €20,30 | -0,49 % | €20,40 | €20,70 | €20,30 | 786 |
| 2026-08-21 | €20,40 | +0,49 % | €20,30 | €20,50 | €20,30 | 1,12K |
| 2026-08-20 | €20,30 | -1,93 % | €21,00 | €21,00 | €20,20 | 7,60K |
| 2026-08-19 | €20,70 | +0,49 % | €20,50 | €20,80 | €20,50 | 1,11K |
| 2026-08-18 | €20,60 | -0,96 % | €20,50 | €20,80 | €20,50 | 2,08K |
| 2026-08-17 | €20,80 | -0,95 % | €21,00 | €21,00 | €20,50 | 4,10K |
| 2026-08-14 | €21,00 | 0,00 % | €21,00 | €21,00 | €20,80 | 896 |
| 2026-08-13 | €21,00 | 0,00 % | €21,20 | €21,20 | €20,80 | 2,40K |
| 2026-08-12 | €21,00 | -0,94 % | €21,20 | €21,20 | €20,90 | 2,22K |
| 2026-08-11 | €21,20 | 0,00 % | €21,00 | €21,20 | €21,00 | 3,66K |
| 2026-08-10 | €21,20 | -0,93 % | €21,50 | €21,50 | €21,10 | 4,38K |
| 2026-08-07 | €21,40 | +0,47 % | €21,30 | €21,40 | €21,20 | 1,53K |
| 2026-08-06 | €21,30 | -0,47 % | €21,40 | €21,40 | €21,30 | 1,62K |
| 2026-08-05 | €21,40 | -0,47 % | €21,70 | €21,70 | €21,40 | 1,35K |
| 2026-08-04 | €21,50 | 0,00 % | €21,60 | €21,70 | €21,50 | 426 |
| 2026-08-03 | €21,50 | 0,00 % | €21,30 | €21,70 | €21,30 | 448 |
| 2026-07-31 | €21,50 | +1,42 % | €21,70 | €21,70 | €21,20 | 1,41K |
| 2026-07-30 | €21,20 | 0,00 % | €21,30 | €21,50 | €21,20 | 2,96K |
| 2026-07-29 | €21,20 | -1,85 % | €21,60 | €21,60 | €21,20 | 2,02K |
| 2026-07-28 | €21,60 | -0,46 % | €22,00 | €22,00 | €21,60 | 620 |
| 2026-07-27 | €21,70 | +0,46 % | €21,60 | €21,70 | €21,60 | 1,53K |
| 2026-07-24 | €21,60 | -0,46 % | €21,50 | €21,60 | €21,40 | 2,64K |
| 2026-07-23 | €21,70 | -3,56 % | €22,00 | €22,20 | €21,60 | 1,56K |
| 2026-07-22 | €22,50 | +2,27 % | €21,70 | €22,50 | €21,70 | 2,18K |
| 2026-07-21 | €22,00 | +2,33 % | €22,20 | €22,20 | €21,60 | 282 |
| 2026-07-20 | €21,50 | -2,27 % | €22,00 | €22,00 | €21,50 | 4,29K |
| 2026-07-17 | €22,00 | 0,00 % | €22,00 | €22,10 | €21,50 | 855 |
| 2026-07-16 | €22,00 | +1,85 % | €21,80 | €22,00 | €21,50 | 770 |
| 2026-07-15 | €21,60 | 0,00 % | €21,60 | €21,90 | €21,50 | 2,08K |
| 2026-07-14 | €21,60 | -2,26 % | €22,10 | €22,10 | €21,60 | 1,37K |
| 2026-07-13 | €22,10 | +0,45 % | €22,00 | €22,10 | €21,80 | 2,19K |
| 2026-07-10 | €22,00 | -0,90 % | €22,00 | €22,00 | €21,80 | 3,19K |
| 2026-07-09 | €22,20 | +0,91 % | €22,30 | €22,30 | €22,00 | 1,81K |
| 2026-07-08 | €22,00 | -0,90 % | €22,20 | €22,30 | €22,00 | 2,86K |
| 2026-07-07 | €22,20 | -1,33 % | €22,70 | €22,70 | €22,20 | 3,19K |
| 2026-07-06 | €22,50 | -0,44 % | €22,60 | €22,90 | €22,50 | 2,00K |
| 2026-07-03 | €22,60 | -1,74 % | €22,60 | €22,90 | €22,60 | 978 |
| 2026-07-02 | €23,00 | -1,71 % | €22,90 | €23,20 | €22,60 | 3,02K |
| 2026-07-01 | €23,40 | 0,00 % | €23,40 | €23,40 | €22,80 | 404 |
| 2026-06-30 | €23,40 | +2,18 % | €22,90 | €23,40 | €22,90 | 798 |
| 2026-06-29 | €22,90 | -1,29 % | €23,60 | €23,60 | €22,90 | 1,98K |
| 2026-06-26 | €23,20 | +1,75 % | €22,90 | €23,40 | €22,90 | 1,42K |
| 2026-06-25 | €22,80 | +0,88 % | €22,90 | €22,90 | €22,40 | 695 |
| 2026-06-24 | €22,60 | +1,80 % | €22,50 | €22,80 | €22,40 | 1,36K |
| 2026-06-23 | €22,20 | -5,13 % | €22,80 | €22,90 | €22,20 | 1,11K |
| 2026-06-22 | €23,40 | -0,85 % | €23,60 | €23,60 | €23,10 | 672 |
| 2026-06-19 | €23,60 | -1,67 % | €23,80 | €23,80 | €22,90 | 1,82K |
| 2026-06-18 | €24,00 | +4,35 % | €23,00 | €24,00 | €23,00 | 7,64K |
| 2026-06-17 | €23,00 | +5,99 % | €21,70 | €23,10 | €21,60 | 7,19K |
| 2026-06-16 | €21,70 | +0,93 % | €21,50 | €21,70 | €21,40 | 5,85K |
| 2026-06-15 | €21,50 | +3,37 % | €20,70 | €21,50 | €20,70 | 4,73K |
| 2026-06-12 | €20,80 | -0,95 % | €20,80 | €21,00 | €20,80 | 994 |
| 2026-06-11 | €21,00 | -1,41 % | €21,00 | €21,20 | €20,80 | 1,20K |
| 2026-06-10 | €21,30 | +2,90 % | €20,90 | €21,30 | €20,80 | 4,81K |
| 2026-06-09 | €20,70 | -0,96 % | €21,50 | €21,50 | €20,70 | 1,51K |
| 2026-06-08 | €20,90 | +1,46 % | €20,80 | €21,60 | €20,70 | 12,11K |
| 2026-06-05 | €20,60 | -2,83 % | €21,30 | €21,30 | €20,60 | 6,45K |
| 2026-06-04 | €21,20 | -0,47 % | €21,30 | €21,40 | €20,80 | 2,45K |
| 2026-06-03 | €21,30 | 0,00 % | €21,30 | €21,50 | €21,00 | 1,33K |
| 2026-06-02 | €21,30 | 0,00 % | €21,30 | €21,30 | €20,80 | 5,90K |
| 2026-06-01 | €21,30 | -0,47 % | €21,80 | €21,80 | €21,30 | 3,47K |
| 2026-05-29 | €21,40 | -0,93 % | €21,40 | €21,80 | €21,40 | 2,26K |