11,750€
0,86%
Echtzeit-Aktienkurs FCR Immobilien AG
Bid:
Ask:
Aktienkurse zur FCR Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,75 | 11,75 | 11,65 | 11,75 | 0,86% | 254,00 |
| 03.07.2025 | 11,75 | 11,80 | 11,65 | 11,65 | -1,27% | - |
| 02.07.2025 | 11,70 | 13,00 | 11,70 | 11,80 | 0,85% | - |
| 01.07.2025 | 11,70 | 11,90 | 11,70 | 11,70 | -0,43% | - |
| 30.06.2025 | 11,35 | 13,05 | 11,35 | 11,75 | 3,07% | - |
| 27.06.2025 | 11,45 | 11,55 | 10,65 | 11,40 | -0,87% | - |
| 26.06.2025 | 11,40 | 11,50 | 11,20 | 11,50 | -1,29% | - |
| 25.06.2025 | 11,80 | 12,35 | 11,10 | 11,65 | -1,27% | - |
| 24.06.2025 | 11,70 | 13,15 | 11,20 | 11,80 | 1,72% | 464,00 |
| 23.06.2025 | 11,95 | 12,00 | 11,50 | 11,60 | -2,93% | - |
| 20.06.2025 | 12,05 | 12,05 | 11,75 | 11,95 | -0,42% | - |
| 19.06.2025 | 12,00 | 12,15 | 11,65 | 12,00 | -0,41% | 200,00 |
| 18.06.2025 | 12,80 | 12,80 | 11,75 | 12,05 | -5,86% | - |
| 17.06.2025 | 12,65 | 12,95 | 12,65 | 12,80 | 1,19% | - |
| 16.06.2025 | 12,60 | 12,65 | 12,60 | 12,65 | 0,40% | - |
| 13.06.2025 | 12,55 | 12,65 | 12,55 | 12,60 | 0,40% | - |
| 12.06.2025 | 12,60 | 12,60 | 12,55 | 12,55 | -0,40% | - |
| 11.06.2025 | 12,60 | 12,75 | 12,60 | 12,60 | 0,00% | - |
| 10.06.2025 | 12,55 | 12,60 | 12,55 | 12,60 | 0,00% | - |
| 09.06.2025 | 12,60 | 12,60 | 12,30 | 12,60 | 0,00% | - |
| 06.06.2025 | 12,50 | 12,80 | 12,50 | 12,60 | 0,80% | - |
| 05.06.2025 | 12,10 | 12,50 | 12,10 | 12,50 | 3,31% | - |
| 04.06.2025 | 12,95 | 12,95 | 12,10 | 12,10 | -5,84% | - |
| 03.06.2025 | 12,75 | 12,90 | 12,70 | 12,85 | 0,78% | - |
| 02.06.2025 | 12,70 | 12,90 | 12,65 | 12,75 | 0,00% | - |
| 30.05.2025 | 12,55 | 12,95 | 12,55 | 12,75 | 1,59% | - |
| 29.05.2025 | 12,25 | 12,85 | 12,25 | 12,55 | 2,45% | - |
| 28.05.2025 | 12,30 | 12,35 | 12,00 | 12,25 | -0,41% | - |
| 27.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 26.05.2025 | 12,45 | 12,45 | 12,00 | 12,30 | 0,41% | - |
| 23.05.2025 | 12,25 | 12,25 | 12,20 | 12,25 | 0,00% | - |
| 22.05.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | 400,00 |
| 21.05.2025 | 12,65 | 12,65 | 12,25 | 12,25 | -2,78% | 300,00 |
| 20.05.2025 | 12,75 | 13,05 | 12,50 | 12,60 | -1,18% | - |
| 19.05.2025 | 12,75 | 13,00 | 12,75 | 12,75 | 0,00% | - |
| 16.05.2025 | 12,80 | 12,80 | 12,60 | 12,75 | -0,39% | - |
| 15.05.2025 | 12,60 | 13,00 | 12,25 | 12,80 | 1,59% | 100,00 |
| 14.05.2025 | 12,60 | 12,90 | 12,50 | 12,60 | 0,00% | - |
| 13.05.2025 | 12,35 | 12,70 | 12,20 | 12,60 | 2,44% | - |
| 12.05.2025 | 12,60 | 12,60 | 12,10 | 12,30 | -1,60% | - |
| 09.05.2025 | 12,80 | 12,80 | 11,90 | 12,50 | -2,34% | - |
| 08.05.2025 | 12,95 | 13,20 | 12,35 | 12,80 | -0,78% | - |
| 07.05.2025 | 13,10 | 13,25 | 12,90 | 12,90 | -1,53% | - |
| 06.05.2025 | 13,05 | 13,10 | 13,00 | 13,10 | 0,77% | - |
| 05.05.2025 | 12,80 | 13,15 | 12,80 | 13,00 | 1,56% | - |
| 02.05.2025 | 12,60 | 12,95 | 12,30 | 12,80 | 2,40% | - |
| 30.04.2025 | 13,05 | 13,20 | 11,03 | 12,50 | -3,85% | - |
| 29.04.2025 | 13,10 | 13,10 | 12,25 | 13,00 | 0,00% | - |
| 28.04.2025 | 13,05 | 13,10 | 13,00 | 13,00 | -0,38% | - |
| 25.04.2025 | 12,90 | 13,20 | 12,85 | 13,05 | 1,16% | - |
| 24.04.2025 | 12,50 | 13,05 | 12,50 | 12,90 | 3,20% | - |
| 23.04.2025 | 12,20 | 12,90 | 12,10 | 12,50 | 3,31% | 671,00 |
| 22.04.2025 | 11,90 | 12,15 | 11,75 | 12,10 | 1,68% | 20,00 |
| 17.04.2025 | 12,00 | 12,20 | 11,90 | 11,90 | 0,00% | - |
| 16.04.2025 | 11,95 | 11,95 | 11,85 | 11,90 | -0,42% | - |
| 15.04.2025 | 11,85 | 11,95 | 11,85 | 11,95 | 0,84% | - |
| 14.04.2025 | 11,85 | 12,05 | 11,85 | 11,85 | 0,00% | - |
| 11.04.2025 | 11,80 | 11,85 | 11,65 | 11,85 | 0,00% | - |
| 10.04.2025 | 11,90 | 12,00 | 10,53 | 11,85 | -1,25% | - |
| 09.04.2025 | 12,10 | 12,40 | 10,53 | 12,00 | -1,64% | - |
| 08.04.2025 | 12,25 | 12,50 | 11,55 | 12,20 | -0,41% | - |
| 07.04.2025 | 12,15 | 12,75 | 10,98 | 12,25 | 0,82% | - |
| 04.04.2025 | 13,05 | 13,10 | 12,10 | 12,15 | -6,54% | - |
| 03.04.2025 | 12,55 | 13,20 | 12,50 | 13,00 | 1,56% | - |
| 02.04.2025 | 12,75 | 13,05 | 12,50 | 12,80 | 0,39% | - |
| 01.04.2025 | 12,55 | 12,75 | 12,40 | 12,75 | 2,00% | - |
| 31.03.2025 | 12,60 | 12,90 | 11,95 | 12,50 | -0,79% | - |
| 28.03.2025 | 12,75 | 12,95 | 11,85 | 12,60 | -1,18% | - |
| 27.03.2025 | 12,80 | 12,80 | 12,50 | 12,75 | -0,39% | - |
| 26.03.2025 | 12,65 | 13,30 | 12,05 | 12,80 | 1,19% | 583,00 |
| 25.03.2025 | 12,60 | 12,70 | 12,60 | 12,65 | 0,40% | - |
| 24.03.2025 | 12,60 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 21.03.2025 | 12,60 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 20.03.2025 | 12,60 | 12,90 | 12,60 | 12,60 | 0,00% | - |
| 19.03.2025 | 12,80 | 12,80 | 12,30 | 12,60 | -1,95% | - |
| 18.03.2025 | 12,80 | 12,90 | 12,75 | 12,85 | 0,00% | - |
| 17.03.2025 | 12,90 | 12,90 | 12,75 | 12,85 | -0,77% | - |
| 14.03.2025 | 13,00 | 13,00 | 12,80 | 12,95 | 0,00% | - |
| 13.03.2025 | 12,85 | 13,00 | 12,70 | 12,95 | 0,39% | - |
| 12.03.2025 | 13,05 | 13,15 | 12,85 | 12,90 | -0,77% | - |
| 11.03.2025 | 13,00 | 13,10 | 12,95 | 13,00 | 0,39% | - |
| 10.03.2025 | 11,95 | 13,15 | 11,95 | 12,95 | 8,37% | - |
| 07.03.2025 | 11,90 | 12,05 | 11,80 | 11,95 | 0,42% | - |
| 06.03.2025 | 11,95 | 12,00 | 11,90 | 11,90 | -0,42% | - |
| 05.03.2025 | 12,70 | 12,75 | 11,95 | 11,95 | -5,53% | - |
| 04.03.2025 | 12,45 | 12,70 | 12,45 | 12,65 | 1,61% | - |
| 03.03.2025 | 12,80 | 12,80 | 11,50 | 12,45 | -2,73% | - |
| 28.02.2025 | 12,75 | 12,80 | 12,65 | 12,80 | 0,00% | - |
| 27.02.2025 | 12,95 | 12,95 | 11,55 | 12,80 | -1,16% | - |
| 26.02.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 25.02.2025 | 13,05 | 13,05 | 11,58 | 12,95 | 0,78% | 100,00 |
| 24.02.2025 | 13,05 | 13,25 | 12,85 | 12,85 | -1,53% | - |
| 21.02.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 20.02.2025 | 13,15 | 13,15 | 13,00 | 13,05 | -0,38% | - |
| 19.02.2025 | 12,90 | 13,25 | 11,65 | 13,10 | 1,95% | 500,00 |
| 18.02.2025 | 13,10 | 13,10 | 12,85 | 12,85 | -1,53% | - |
| 17.02.2025 | 13,05 | 13,60 | 12,85 | 13,05 | 0,00% | - |
| 14.02.2025 | 12,30 | 13,15 | 12,30 | 13,05 | 6,10% | - |
| 13.02.2025 | 12,55 | 13,00 | 12,05 | 12,30 | -1,99% | - |
| 12.02.2025 | 11,35 | 12,60 | 10,95 | 12,55 | 10,57% | 225,00 |