1,050€
-1,41%
Echtzeit-Aktienkurs REALTECH AG O.N.
Bid:
Ask:
Aktienkurse zur REALTECH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -1,41% | - |
| 17.09.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,00% | - |
| 16.09.2024 | 1,08 | 1,08 | 1,06 | 1,07 | -1,39% | - |
| 13.09.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | - |
| 12.09.2024 | 1,08 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 11.09.2024 | 1,04 | 1,16 | 0,99 | 1,08 | 4,35% | 100,00 |
| 10.09.2024 | 1,04 | 1,06 | 1,03 | 1,04 | 0,00% | - |
| 09.09.2024 | 1,04 | 1,11 | 1,04 | 1,04 | 0,49% | - |
| 06.09.2024 | 1,06 | 1,14 | 1,01 | 1,03 | -2,83% | - |
| 05.09.2024 | 1,07 | 1,07 | 1,04 | 1,06 | -0,93% | - |
| 04.09.2024 | 1,13 | 1,13 | 1,07 | 1,07 | -5,31% | - |
| 03.09.2024 | 1,09 | 1,13 | 1,07 | 1,13 | 3,67% | - |
| 02.09.2024 | 1,12 | 1,13 | 1,07 | 1,09 | -2,24% | - |
| 30.08.2024 | 1,12 | 1,12 | 1,11 | 1,12 | -0,45% | - |
| 29.08.2024 | 1,10 | 1,15 | 1,08 | 1,12 | 1,82% | - |
| 28.08.2024 | 1,09 | 1,10 | 1,07 | 1,10 | 1,38% | - |
| 27.08.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,00% | - |
| 26.08.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -1,36% | - |
| 23.08.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 1,38% | - |
| 22.08.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,46% | 1.300,00 |
| 21.08.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 1,40% | - |
| 20.08.2024 | 1,10 | 1,12 | 1,08 | 1,08 | -2,27% | - |
| 19.08.2024 | 1,10 | 1,14 | 1,08 | 1,10 | 0,46% | - |
| 16.08.2024 | 1,08 | 1,14 | 1,08 | 1,10 | 1,39% | - |
| 15.08.2024 | 1,07 | 1,13 | 1,07 | 1,08 | 0,93% | - |
| 14.08.2024 | 1,00 | 1,12 | 0,99 | 1,07 | 7,54% | - |
| 13.08.2024 | 1,00 | 1,00 | 0,99 | 1,00 | 0,00% | 100,00 |
| 12.08.2024 | 0,97 | 1,00 | 0,97 | 1,00 | 2,31% | - |
| 09.08.2024 | 0,97 | 0,98 | 0,97 | 0,97 | 0,00% | - |
| 08.08.2024 | 0,99 | 0,99 | 0,97 | 0,97 | -0,77% | - |
| 07.08.2024 | 0,98 | 1,10 | 0,97 | 0,98 | 0,26% | - |
| 06.08.2024 | 1,01 | 1,16 | 0,96 | 0,98 | -2,74% | - |
| 05.08.2024 | 1,01 | 1,14 | 0,99 | 1,01 | -0,25% | - |
| 02.08.2024 | 1,06 | 1,10 | 0,98 | 1,01 | -4,73% | - |
| 01.08.2024 | 1,17 | 1,18 | 1,05 | 1,06 | -9,62% | - |
| 31.07.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -1,27% | - |
| 30.07.2024 | 1,19 | 1,21 | 1,18 | 1,19 | 0,00% | - |
| 29.07.2024 | 1,20 | 1,21 | 1,19 | 1,19 | -1,25% | - |
| 26.07.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 0,42% | - |
| 25.07.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 24.07.2024 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | 100,00 |
| 23.07.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -1,23% | - |
| 22.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | 375,00 |
| 19.07.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | 600,00 |
| 18.07.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 17.07.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 16.07.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 15.07.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 12.07.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | 80,00 |
| 11.07.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 1,68% | - |
| 10.07.2024 | 1,21 | 1,23 | 1,18 | 1,19 | -1,65% | - |
| 09.07.2024 | 1,22 | 1,23 | 1,18 | 1,21 | -0,41% | - |
| 08.07.2024 | 1,15 | 1,24 | 1,15 | 1,22 | 5,65% | - |
| 05.07.2024 | 1,16 | 1,16 | 1,13 | 1,15 | -0,43% | - |
| 04.07.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 03.07.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -3,78% | - |
| 02.07.2024 | 1,21 | 1,21 | 1,15 | 1,19 | -1,24% | - |
| 01.07.2024 | 1,21 | 1,24 | 1,19 | 1,21 | 0,00% | - |
| 28.06.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 27.06.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,42% | 900,00 |
| 26.06.2024 | 1,21 | 1,21 | 1,07 | 1,20 | -0,41% | - |
| 25.06.2024 | 1,18 | 1,21 | 1,07 | 1,21 | 2,12% | - |
| 24.06.2024 | 1,19 | 1,20 | 1,05 | 1,18 | -0,42% | - |
| 21.06.2024 | 1,16 | 1,19 | 1,12 | 1,19 | 2,60% | - |
| 20.06.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 19.06.2024 | 1,21 | 1,21 | 0,60 | 1,16 | -4,15% | - |
| 18.06.2024 | 1,22 | 1,22 | 0,60 | 1,21 | -0,82% | - |
| 17.06.2024 | 1,23 | 1,24 | 1,17 | 1,22 | -1,22% | 35,00 |
| 14.06.2024 | 1,21 | 1,23 | 1,18 | 1,23 | 1,65% | - |
| 13.06.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 0,83% | - |
| 12.06.2024 | 1,21 | 1,23 | 1,20 | 1,20 | -0,83% | - |
| 11.06.2024 | 1,22 | 1,23 | 0,68 | 1,21 | -0,41% | - |
| 10.06.2024 | 1,21 | 1,24 | 1,01 | 1,22 | 0,41% | - |
| 07.06.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 06.06.2024 | 1,20 | 1,22 | 0,68 | 1,21 | 1,26% | - |
| 05.06.2024 | 1,22 | 1,24 | 0,68 | 1,20 | -2,05% | 2.050,00 |
| 04.06.2024 | 1,21 | 1,22 | 1,17 | 1,22 | 0,83% | - |
| 03.06.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 31.05.2024 | 1,25 | 1,25 | 1,20 | 1,22 | -2,80% | - |
| 30.05.2024 | 1,26 | 1,26 | 1,21 | 1,25 | -0,79% | - |
| 29.05.2024 | 1,28 | 1,28 | 1,20 | 1,26 | -1,56% | - |
| 28.05.2024 | 1,21 | 1,28 | 1,21 | 1,28 | 5,79% | - |
| 27.05.2024 | 1,24 | 1,25 | 1,18 | 1,21 | -2,02% | - |
| 24.05.2024 | 1,25 | 1,26 | 1,22 | 1,24 | -1,20% | - |
| 23.05.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 1,21% | - |
| 22.05.2024 | 1,27 | 1,27 | 1,21 | 1,24 | -2,37% | - |
| 21.05.2024 | 1,24 | 1,27 | 1,18 | 1,27 | 1,61% | - |
| 20.05.2024 | 1,29 | 1,29 | 1,24 | 1,25 | -3,11% | - |
| 17.05.2024 | 1,28 | 1,37 | 1,21 | 1,29 | 0,39% | 5.100,00 |
| 16.05.2024 | 1,26 | 1,29 | 0,97 | 1,28 | 1,99% | 1.000,00 |
| 15.05.2024 | 1,30 | 1,35 | 0,71 | 1,26 | -3,46% | - |
| 14.05.2024 | 1,27 | 1,33 | 1,25 | 1,30 | 2,77% | 1.015,00 |
| 13.05.2024 | 1,23 | 1,28 | 1,23 | 1,27 | 3,27% | - |
| 10.05.2024 | 1,25 | 1,30 | 0,66 | 1,23 | -1,61% | 2.700,00 |
| 09.05.2024 | 1,21 | 1,26 | 1,21 | 1,25 | 3,32% | - |
| 08.05.2024 | 1,23 | 1,26 | 1,21 | 1,21 | -2,03% | - |
| 07.05.2024 | 1,29 | 1,29 | 1,23 | 1,23 | -4,28% | - |
| 06.05.2024 | 1,28 | 1,29 | 1,27 | 1,29 | 0,78% | 200,00 |
| 03.05.2024 | 1,28 | 1,30 | 1,26 | 1,28 | 0,79% | 5.450,00 |
| 02.05.2024 | 1,23 | 1,32 | 1,23 | 1,27 | 3,27% | 510,00 |