11,250€
Echtzeit-Aktienkurs FCR IMMOBILIEN AG NA O.N.
Bid:
Ask:
Aktienkurse zur FCR IMMOBILIEN AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 11,25 | 11,30 | 11,25 | 11,25 | 0,00% | 3,00 |
| 12.03.2026 | 11,25 | 11,25 | 11,15 | 11,25 | 0,00% | - |
| 11.03.2026 | 11,25 | 11,30 | 11,20 | 11,25 | 0,45% | - |
| 10.03.2026 | 11,25 | 11,25 | 11,20 | 11,20 | -0,44% | - |
| 09.03.2026 | 11,25 | 11,25 | 10,90 | 11,25 | 0,90% | - |
| 05.03.2026 | 11,15 | 11,15 | 11,05 | 11,15 | 0,00% | - |
| 04.03.2026 | 11,00 | 11,15 | 11,00 | 11,15 | 1,36% | - |
| 03.03.2026 | 10,95 | 11,00 | 10,95 | 11,00 | -3,93% | - |
| 02.03.2026 | 11,60 | 11,70 | 11,45 | 11,45 | -2,14% | - |
| 25.02.2026 | 11,75 | 11,75 | 11,65 | 11,70 | 0,00% | - |
| 24.02.2026 | 11,75 | 11,75 | 11,70 | 11,70 | -0,43% | - |
| 23.02.2026 | 11,55 | 11,75 | 5,85 | 11,75 | 1,29% | - |
| 20.02.2026 | 11,65 | 11,65 | 11,60 | 11,60 | 0,00% | - |
| 19.02.2026 | 11,55 | 11,60 | 11,55 | 11,60 | -0,85% | - |
| 18.02.2026 | 11,60 | 11,70 | 11,40 | 11,70 | 1,74% | - |
| 17.02.2026 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | - |
| 16.02.2026 | 11,70 | 11,70 | 11,45 | 11,50 | -1,71% | - |
| 13.02.2026 | 11,70 | 11,70 | 11,50 | 11,70 | 1,30% | - |
| 12.02.2026 | 11,70 | 11,70 | 11,50 | 11,55 | 0,43% | - |
| 11.02.2026 | 11,60 | 11,65 | 11,45 | 11,50 | 1,32% | - |
| 10.02.2026 | 11,40 | 11,45 | 11,35 | 11,35 | -1,73% | - |
| 06.02.2026 | 11,45 | 11,55 | 11,45 | 11,55 | -0,86% | - |
| 04.02.2026 | 11,60 | 11,65 | 11,60 | 11,65 | 0,00% | - |
| 03.02.2026 | 11,60 | 11,65 | 11,60 | 11,65 | 0,43% | - |
| 02.02.2026 | 11,40 | 11,65 | 11,40 | 11,60 | 0,43% | - |
| 30.01.2026 | 11,65 | 11,65 | 11,55 | 11,55 | -1,70% | - |
| 28.01.2026 | 11,65 | 11,75 | 11,60 | 11,75 | 1,29% | - |
| 27.01.2026 | 11,65 | 11,65 | 11,60 | 11,60 | -2,11% | - |
| 23.01.2026 | 11,80 | 11,85 | 11,80 | 11,85 | 0,00% | - |
| 22.01.2026 | 11,90 | 11,90 | 11,85 | 11,85 | 0,42% | - |
| 21.01.2026 | 11,75 | 11,80 | 11,75 | 11,80 | 0,85% | - |
| 20.01.2026 | 11,75 | 11,75 | 11,70 | 11,70 | -0,85% | - |
| 19.01.2026 | 11,60 | 11,80 | 11,60 | 11,80 | -1,26% | - |
| 16.01.2026 | 11,95 | 12,00 | 11,95 | 11,95 | -0,83% | - |
| 15.01.2026 | 12,00 | 12,05 | 12,00 | 12,05 | 0,42% | - |
| 14.01.2026 | 12,05 | 12,10 | 12,00 | 12,00 | 0,00% | - |
| 13.01.2026 | 11,95 | 12,00 | 11,95 | 12,00 | 0,42% | - |
| 12.01.2026 | 11,90 | 11,95 | 11,90 | 11,95 | -0,83% | - |
| 09.01.2026 | 12,10 | 12,15 | 12,05 | 12,05 | 0,00% | - |
| 08.01.2026 | 12,10 | 12,15 | 12,05 | 12,05 | -0,41% | - |
| 07.01.2026 | 12,15 | 12,15 | 12,05 | 12,10 | 0,00% | - |
| 06.01.2026 | 12,15 | 12,15 | 12,10 | 12,10 | 0,41% | - |
| 05.01.2026 | 12,15 | 12,15 | 12,05 | 12,05 | -1,23% | - |
| 02.01.2026 | 12,35 | 12,40 | 12,00 | 12,20 | -1,61% | - |
| 30.12.2025 | 10,95 | 12,40 | 10,95 | 12,40 | 7,83% | - |
| 22.12.2025 | 11,45 | 11,50 | 11,45 | 11,50 | -1,71% | - |
| 19.12.2025 | 11,65 | 11,70 | 11,65 | 11,70 | -0,43% | - |
| 18.12.2025 | 11,65 | 11,75 | 11,65 | 11,75 | 0,43% | - |
| 17.12.2025 | 11,65 | 11,70 | 11,65 | 11,70 | -0,43% | - |
| 16.12.2025 | 11,65 | 11,75 | 11,60 | 11,75 | 2,17% | - |
| 15.12.2025 | 11,50 | 11,55 | 11,50 | 11,50 | -2,13% | - |
| 11.12.2025 | 11,85 | 11,85 | 11,75 | 11,75 | -0,42% | - |
| 10.12.2025 | 11,65 | 11,80 | 11,65 | 11,80 | 2,61% | - |
| 09.12.2025 | 11,45 | 11,50 | 11,45 | 11,50 | -2,95% | - |
| 08.12.2025 | 11,80 | 11,85 | 11,80 | 11,85 | -1,66% | - |
| 05.12.2025 | 12,05 | 12,10 | 11,95 | 12,05 | -0,41% | - |
| 04.12.2025 | 12,05 | 12,10 | 11,95 | 12,10 | -0,82% | - |
| 03.12.2025 | 12,15 | 12,20 | 12,15 | 12,20 | 1,24% | - |
| 02.12.2025 | 12,15 | 12,15 | 11,95 | 12,05 | -0,41% | - |
| 01.12.2025 | 12,05 | 12,10 | 12,05 | 12,10 | 0,83% | - |
| 28.11.2025 | 11,95 | 12,00 | 11,95 | 12,00 | -0,41% | - |
| 27.11.2025 | 12,00 | 12,20 | 12,00 | 12,05 | 0,00% | - |
| 26.11.2025 | 12,00 | 12,05 | 12,00 | 12,05 | 0,42% | - |
| 25.11.2025 | 11,95 | 12,00 | 11,90 | 12,00 | 1,69% | - |
| 20.11.2025 | 11,85 | 11,90 | 11,80 | 11,80 | -1,67% | - |
| 17.11.2025 | 12,05 | 12,05 | 12,00 | 12,00 | 1,69% | - |
| 14.11.2025 | 11,85 | 11,85 | 11,80 | 11,80 | -0,42% | - |
| 13.11.2025 | 11,75 | 11,85 | 11,75 | 11,85 | 1,28% | - |
| 12.11.2025 | 11,75 | 11,75 | 11,70 | 11,70 | 0,00% | - |
| 11.11.2025 | 11,65 | 11,70 | 11,65 | 11,70 | -0,43% | - |
| 10.11.2025 | 11,75 | 11,80 | 11,70 | 11,75 | 1,29% | - |
| 07.11.2025 | 11,65 | 11,65 | 11,60 | 11,60 | -0,43% | - |
| 06.11.2025 | 11,75 | 11,75 | 11,65 | 11,65 | 1,30% | - |
| 05.11.2025 | 11,60 | 11,60 | 11,50 | 11,50 | 1,77% | - |
| 04.11.2025 | 11,35 | 11,35 | 11,30 | 11,30 | -3,42% | - |
| 30.10.2025 | 11,65 | 11,70 | 11,65 | 11,70 | 1,74% | - |
| 29.10.2025 | 11,45 | 11,50 | 11,40 | 11,50 | 1,77% | - |
| 27.10.2025 | 11,25 | 11,35 | 11,25 | 11,30 | -2,16% | - |
| 22.10.2025 | 11,50 | 11,55 | 11,45 | 11,55 | 0,87% | - |
| 20.10.2025 | 11,45 | 13,00 | 11,35 | 11,45 | 6,51% | - |
| 17.10.2025 | 10,85 | 10,85 | 10,75 | 10,75 | -0,46% | - |
| 15.10.2025 | 10,75 | 10,80 | 10,75 | 10,80 | -4,85% | - |
| 14.10.2025 | 11,40 | 11,40 | 11,35 | 11,35 | -0,87% | - |
| 13.10.2025 | 11,40 | 11,45 | 11,40 | 11,45 | -0,43% | - |
| 10.10.2025 | 11,45 | 11,50 | 11,45 | 11,50 | 0,88% | - |
| 09.10.2025 | 11,45 | 11,50 | 11,40 | 11,40 | -1,72% | - |
| 07.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 7,41% | - |
| 01.10.2025 | 10,85 | 10,85 | 10,80 | 10,80 | -2,70% | - |
| 30.09.2025 | 11,05 | 11,10 | 11,05 | 11,10 | 0,45% | - |
| 26.09.2025 | 10,85 | 11,05 | 10,85 | 11,05 | -1,78% | - |
| 19.09.2025 | 11,35 | 11,40 | 11,25 | 11,25 | -0,44% | - |
| 17.09.2025 | 11,35 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 16.09.2025 | 11,35 | 11,40 | 11,35 | 11,40 | -0,44% | - |
| 15.09.2025 | 11,40 | 11,45 | 11,40 | 11,45 | 0,88% | - |
| 12.09.2025 | 11,40 | 11,45 | 11,35 | 11,35 | -2,58% | - |
| 08.09.2025 | 11,45 | 11,70 | 11,45 | 11,65 | 0,87% | - |
| 05.09.2025 | 11,35 | 11,55 | 11,35 | 11,55 | 1,32% | - |
| 04.09.2025 | 11,85 | 11,85 | 11,40 | 11,40 | -4,20% | - |
| 03.09.2025 | 11,85 | 11,90 | 11,85 | 11,90 | 0,00% | - |
| 02.09.2025 | 11,75 | 11,90 | 11,65 | 11,90 | 0,85% | - |