10,150€
-2,40%
Echtzeit-Aktienkurs FCR Immobilien AG
Bid:
Ask:
Aktienkurse zur FCR Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 0,72% | - |
| 24.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 20.08.2026 | 10,55 | 10,60 | 10,55 | 10,60 | 1,44% | - |
| 19.08.2026 | 10,50 | 10,50 | 10,45 | 10,45 | -1,88% | - |
| 17.08.2026 | 10,70 | 10,70 | 10,65 | 10,65 | -2,29% | - |
| 14.08.2026 | 10,85 | 10,90 | 10,80 | 10,90 | 0,00% | - |
| 13.08.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 0,00% | - |
| 12.08.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 1,87% | - |
| 11.08.2026 | 10,95 | 11,00 | 9,50 | 10,70 | -3,17% | - |
| 10.08.2026 | 10,95 | 11,05 | 10,90 | 11,05 | 1,84% | - |
| 07.08.2026 | 10,80 | 10,85 | 10,80 | 10,85 | 0,93% | - |
| 06.08.2026 | 11,05 | 11,05 | 10,70 | 10,75 | -3,59% | - |
| 05.08.2026 | 11,10 | 11,15 | 11,10 | 11,15 | 0,90% | - |
| 04.08.2026 | 11,00 | 11,05 | 11,00 | 11,05 | 0,00% | - |
| 03.08.2026 | 11,10 | 11,10 | 11,05 | 11,05 | 0,00% | - |
| 31.07.2026 | 11,10 | 11,10 | 11,05 | 11,05 | 0,00% | - |
| 30.07.2026 | 11,10 | 11,10 | 11,05 | 11,05 | -0,90% | - |
| 29.07.2026 | 11,05 | 11,15 | 11,05 | 11,15 | 0,90% | - |
| 28.07.2026 | 11,10 | 11,15 | 10,95 | 11,05 | 1,84% | - |
| 27.07.2026 | 10,90 | 10,90 | 10,85 | 10,85 | 0,93% | - |
| 23.07.2026 | 10,85 | 10,85 | 10,75 | 10,75 | 0,00% | - |
| 22.07.2026 | 10,80 | 10,80 | 10,75 | 10,75 | 0,00% | - |
| 21.07.2026 | 10,70 | 10,75 | 10,70 | 10,75 | -2,71% | - |
| 17.07.2026 | 11,00 | 11,05 | 11,00 | 11,05 | 0,91% | - |
| 15.07.2026 | 11,05 | 11,10 | 10,95 | 10,95 | -1,79% | - |
| 14.07.2026 | 11,00 | 11,20 | 11,00 | 11,15 | 3,24% | - |
| 13.07.2026 | 10,70 | 10,80 | 10,70 | 10,80 | -3,14% | - |
| 10.07.2026 | 11,15 | 11,20 | 11,15 | 11,15 | 1,36% | - |
| 09.07.2026 | 11,05 | 11,05 | 10,95 | 11,00 | 0,00% | - |
| 08.07.2026 | 11,00 | 11,00 | 10,95 | 11,00 | 0,46% | - |
| 06.07.2026 | 11,05 | 11,05 | 10,95 | 10,95 | -1,79% | - |
| 03.07.2026 | 11,25 | 11,25 | 11,15 | 11,15 | -0,45% | - |
| 02.07.2026 | 11,20 | 11,25 | 11,15 | 11,20 | -2,18% | - |
| 01.07.2026 | 11,25 | 11,45 | 11,25 | 11,45 | 2,23% | - |
| 30.06.2026 | 11,05 | 11,20 | 11,05 | 11,20 | 0,45% | - |
| 29.06.2026 | 11,25 | 11,25 | 11,15 | 11,15 | -0,89% | - |
| 26.06.2026 | 11,25 | 11,25 | 11,20 | 11,25 | 2,27% | - |
| 25.06.2026 | 11,00 | 11,05 | 11,00 | 11,00 | -0,45% | - |
| 24.06.2026 | 11,00 | 11,05 | 11,00 | 11,05 | 0,45% | - |
| 23.06.2026 | 10,95 | 11,00 | 10,85 | 11,00 | -0,45% | - |
| 22.06.2026 | 10,95 | 11,05 | 10,95 | 11,05 | 0,45% | - |
| 18.06.2026 | 11,05 | 11,05 | 10,95 | 11,00 | 2,80% | - |
| 17.06.2026 | 10,70 | 10,70 | 10,65 | 10,70 | -4,46% | - |
| 16.06.2026 | 11,20 | 11,25 | 11,20 | 11,20 | -0,88% | - |
| 15.06.2026 | 11,25 | 11,30 | 11,25 | 11,30 | 1,35% | - |
| 12.06.2026 | 11,20 | 11,20 | 11,15 | 11,15 | -2,62% | - |
| 11.06.2026 | 11,35 | 11,45 | 11,35 | 11,45 | 3,15% | - |
| 09.06.2026 | 11,25 | 11,25 | 11,10 | 11,10 | -0,89% | - |
| 05.06.2026 | 11,20 | 11,20 | 11,15 | 11,20 | -0,88% | - |
| 04.06.2026 | 11,25 | 11,30 | 11,20 | 11,30 | -1,31% | - |
| 03.06.2026 | 11,30 | 11,50 | 11,30 | 11,45 | 2,69% | - |
| 01.06.2026 | 11,25 | 11,30 | 11,15 | 11,15 | -2,62% | - |
| 29.05.2026 | 11,35 | 11,50 | 11,35 | 11,45 | 1,33% | - |
| 28.05.2026 | 11,25 | 11,30 | 11,25 | 11,30 | -3,42% | - |
| 25.05.2026 | 11,40 | 11,70 | 11,40 | 11,70 | 1,74% | - |
| 22.05.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,44% | - |
| 21.05.2026 | 11,35 | 11,45 | 11,35 | 11,45 | -0,43% | - |
| 20.05.2026 | 11,55 | 11,55 | 11,50 | 11,50 | 0,00% | - |
| 19.05.2026 | 11,45 | 11,50 | 11,45 | 11,50 | -1,29% | - |
| 18.05.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 0,87% | - |
| 15.05.2026 | 11,45 | 11,55 | 11,40 | 11,55 | 0,00% | - |
| 13.05.2026 | 11,55 | 11,60 | 11,55 | 11,55 | 1,32% | - |
| 11.05.2026 | 11,65 | 11,65 | 11,35 | 11,40 | -3,39% | - |
| 08.05.2026 | 11,75 | 11,80 | 11,75 | 11,80 | 1,72% | - |
| 07.05.2026 | 11,65 | 11,65 | 11,60 | 11,60 | -0,43% | - |
| 06.05.2026 | 11,70 | 11,75 | 11,65 | 11,65 | -0,43% | - |
| 05.05.2026 | 11,65 | 11,70 | 11,65 | 11,70 | 0,43% | - |
| 04.05.2026 | 11,25 | 11,75 | 11,20 | 11,65 | -0,85% | - |
| 30.04.2026 | 11,75 | 11,75 | 11,65 | 11,75 | 0,00% | - |
| 29.04.2026 | 11,65 | 11,75 | 11,65 | 11,75 | 0,86% | - |
| 28.04.2026 | 11,25 | 11,70 | 11,20 | 11,65 | 3,56% | - |
| 27.04.2026 | 11,70 | 11,75 | 11,20 | 11,25 | -3,85% | - |
| 24.04.2026 | 11,70 | 11,75 | 11,65 | 11,70 | 0,00% | - |
| 23.04.2026 | 11,55 | 11,70 | 11,55 | 11,70 | 0,43% | - |
| 22.04.2026 | 11,65 | 11,75 | 11,65 | 11,65 | -0,43% | - |
| 21.04.2026 | 11,70 | 11,75 | 11,70 | 11,70 | 0,43% | - |
| 20.04.2026 | 11,75 | 11,75 | 11,65 | 11,65 | -0,85% | - |
| 17.04.2026 | 11,80 | 11,80 | 11,75 | 11,75 | 0,00% | - |
| 16.04.2026 | 11,75 | 11,80 | 11,65 | 11,75 | 0,00% | - |
| 15.04.2026 | 11,75 | 11,80 | 11,75 | 11,75 | 0,00% | - |
| 14.04.2026 | 11,70 | 11,75 | 11,70 | 11,75 | 0,43% | - |
| 13.04.2026 | 11,40 | 11,75 | 11,40 | 11,70 | 1,74% | - |
| 10.04.2026 | 11,75 | 11,80 | 11,40 | 11,50 | -2,13% | - |
| 09.04.2026 | 11,75 | 11,80 | 11,75 | 11,75 | -1,67% | - |
| 08.04.2026 | 11,70 | 11,95 | 11,70 | 11,95 | 2,14% | - |
| 07.04.2026 | 11,70 | 11,90 | 11,55 | 11,70 | 0,00% | - |
| 02.04.2026 | 11,50 | 11,80 | 11,50 | 11,70 | 0,86% | - |
| 01.04.2026 | 11,10 | 11,65 | 11,10 | 11,60 | 3,57% | - |
| 31.03.2026 | 11,15 | 11,20 | 11,10 | 11,20 | 0,00% | - |
| 30.03.2026 | 11,25 | 11,25 | 11,15 | 11,20 | -0,44% | - |
| 27.03.2026 | 11,20 | 11,25 | 11,15 | 11,25 | 1,35% | - |
| 26.03.2026 | 11,10 | 11,15 | 10,90 | 11,10 | 0,45% | - |
| 25.03.2026 | 11,00 | 11,05 | 11,00 | 11,05 | 1,84% | - |
| 24.03.2026 | 10,80 | 10,85 | 10,80 | 10,85 | 1,40% | - |
| 23.03.2026 | 10,75 | 10,75 | 10,70 | 10,70 | -3,60% | - |
| 20.03.2026 | 11,15 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 19.03.2026 | 11,10 | 11,15 | 11,05 | 11,10 | 0,00% | - |
| 18.03.2026 | 11,10 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 17.03.2026 | 11,15 | 11,20 | 11,10 | 11,20 | -1,32% | - |
| 16.03.2026 | 11,25 | 11,35 | 11,25 | 11,35 | 0,89% | - |