1,105€
2,79%
Echtzeit-Aktienkurs Realtech AG
Bid:
Ask:
Aktienkurse zur Realtech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,08 | 1,11 | 1,05 | 1,11 | 2,79% | - |
| 16.04.2025 | 1,08 | 1,10 | 1,06 | 1,08 | -1,38% | - |
| 15.04.2025 | 1,08 | 1,11 | 1,06 | 1,09 | 1,87% | - |
| 14.04.2025 | 1,09 | 1,10 | 1,05 | 1,07 | -1,83% | 1.000,00 |
| 11.04.2025 | 1,09 | 1,18 | 1,08 | 1,09 | 0,46% | - |
| 10.04.2025 | 1,09 | 1,18 | 1,06 | 1,09 | -0,46% | - |
| 09.04.2025 | 1,06 | 1,10 | 1,05 | 1,09 | 1,87% | - |
| 08.04.2025 | 1,10 | 1,15 | 1,07 | 1,07 | -2,28% | - |
| 07.04.2025 | 1,17 | 1,20 | 1,07 | 1,10 | -6,01% | 240,00 |
| 04.04.2025 | 1,19 | 1,21 | 1,16 | 1,17 | -1,69% | 2.300,00 |
| 03.04.2025 | 1,16 | 1,21 | 1,11 | 1,19 | -0,84% | - |
| 02.04.2025 | 1,20 | 1,22 | 1,18 | 1,20 | -1,24% | - |
| 01.04.2025 | 1,21 | 1,22 | 1,19 | 1,21 | 0,41% | - |
| 31.03.2025 | 1,21 | 1,23 | 1,19 | 1,21 | -0,41% | 4.800,00 |
| 28.03.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -2,81% | - |
| 27.03.2025 | 1,23 | 1,28 | 1,23 | 1,25 | 0,81% | 2.500,00 |
| 26.03.2025 | 1,24 | 1,27 | 1,22 | 1,24 | -1,20% | 1.200,00 |
| 25.03.2025 | 1,25 | 1,26 | 1,23 | 1,25 | 0,40% | 1.500,00 |
| 24.03.2025 | 1,26 | 1,26 | 1,22 | 1,25 | -0,80% | - |
| 21.03.2025 | 1,26 | 1,27 | 1,21 | 1,26 | -0,40% | 8.000,00 |
| 20.03.2025 | 1,25 | 1,28 | 1,21 | 1,26 | 0,80% | - |
| 19.03.2025 | 1,33 | 1,35 | 1,23 | 1,25 | -6,02% | - |
| 18.03.2025 | 1,35 | 1,48 | 1,30 | 1,33 | 1,14% | 4.950,00 |
| 17.03.2025 | 1,34 | 1,44 | 1,27 | 1,32 | -1,50% | 1.690,00 |
| 14.03.2025 | 1,14 | 1,42 | 1,13 | 1,34 | 17,11% | 9.290,00 |
| 13.03.2025 | 1,34 | 1,46 | 1,07 | 1,14 | -14,29% | 270,00 |
| 12.03.2025 | 1,30 | 1,46 | 1,16 | 1,33 | 2,70% | 4.550,00 |
| 11.03.2025 | 1,52 | 1,54 | 1,25 | 1,30 | -15,08% | 1.337,00 |
| 10.03.2025 | 2,20 | 2,49 | 1,45 | 1,53 | -2,87% | 85.298,00 |
| 07.03.2025 | 1,40 | 1,57 | 1,21 | 1,57 | 12,14% | 300,00 |
| 06.03.2025 | 1,32 | 1,43 | 1,28 | 1,40 | 7,28% | 3.000,00 |
| 05.03.2025 | 1,20 | 1,38 | 1,19 | 1,31 | 9,21% | 4.000,00 |
| 04.03.2025 | 1,20 | 1,22 | 1,19 | 1,20 | 0,42% | - |
| 03.03.2025 | 1,19 | 1,22 | 1,18 | 1,19 | 0,85% | - |
| 28.02.2025 | 1,18 | 1,34 | 1,16 | 1,18 | -0,84% | 200,00 |
| 27.02.2025 | 1,20 | 1,21 | 1,18 | 1,19 | 0,00% | - |
| 26.02.2025 | 1,13 | 1,21 | 1,12 | 1,19 | 5,78% | - |
| 25.02.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -0,44% | - |
| 24.02.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -2,16% | - |
| 21.02.2025 | 1,15 | 1,16 | 1,13 | 1,16 | 0,87% | 5.000,00 |
| 20.02.2025 | 1,13 | 1,15 | 1,11 | 1,15 | 1,78% | - |
| 19.02.2025 | 1,12 | 1,13 | 1,10 | 1,13 | 0,90% | - |
| 18.02.2025 | 1,12 | 1,14 | 1,11 | 1,12 | -0,45% | - |
| 17.02.2025 | 1,12 | 1,13 | 1,09 | 1,12 | 0,00% | - |
| 14.02.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | - |
| 13.02.2025 | 1,14 | 1,15 | 1,12 | 1,12 | -1,75% | - |
| 12.02.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 1,79% | - |
| 11.02.2025 | 1,14 | 1,15 | 1,11 | 1,12 | -1,75% | - |
| 10.02.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,88% | 2.252,00 |
| 07.02.2025 | 1,11 | 1,13 | 1,10 | 1,13 | 1,80% | - |
| 06.02.2025 | 1,09 | 1,14 | 1,09 | 1,11 | 1,83% | - |
| 05.02.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,46% | - |
| 04.02.2025 | 1,10 | 1,22 | 1,08 | 1,09 | -0,91% | - |
| 03.02.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -2,23% | - |
| 31.01.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 3,23% | - |
| 30.01.2025 | 1,09 | 1,10 | 1,07 | 1,09 | -0,46% | - |
| 29.01.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -0,46% | - |
| 28.01.2025 | 1,09 | 1,12 | 1,07 | 1,10 | 0,46% | - |
| 27.01.2025 | 1,11 | 1,11 | 1,08 | 1,09 | -1,36% | 10,00 |
| 24.01.2025 | 1,12 | 1,14 | 1,10 | 1,11 | -1,34% | - |
| 23.01.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,88% | - |
| 22.01.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 21.01.2025 | 1,13 | 1,14 | 1,12 | 1,13 | 0,44% | - |
| 20.01.2025 | 1,13 | 1,14 | 1,12 | 1,13 | 0,45% | - |
| 17.01.2025 | 1,13 | 1,14 | 1,12 | 1,12 | 0,00% | - |
| 16.01.2025 | 1,08 | 1,24 | 1,07 | 1,12 | 3,70% | - |
| 15.01.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 2,86% | 4.520,00 |
| 14.01.2025 | 1,07 | 1,08 | 1,05 | 1,05 | -1,87% | - |
| 13.01.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 0,00% | - |
| 10.01.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -1,83% | - |
| 09.01.2025 | 1,07 | 1,09 | 1,05 | 1,09 | 1,87% | 1.100,00 |
| 08.01.2025 | 1,07 | 1,08 | 1,07 | 1,07 | 0,47% | - |
| 07.01.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 0,47% | - |
| 06.01.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 0,95% | - |
| 03.01.2025 | 1,07 | 1,07 | 1,03 | 1,05 | -1,41% | - |
| 02.01.2025 | 1,07 | 1,10 | 1,04 | 1,07 | 0,00% | - |
| 30.12.2024 | 1,08 | 1,17 | 1,04 | 1,07 | 0,47% | 1.000,00 |
| 27.12.2024 | 1,05 | 1,06 | 1,04 | 1,06 | 0,95% | - |
| 23.12.2024 | 0,91 | 1,07 | 0,91 | 1,05 | 15,38% | - |
| 20.12.2024 | 1,03 | 1,04 | 0,53 | 0,91 | -11,65% | - |
| 19.12.2024 | 1,03 | 1,07 | 1,02 | 1,03 | -0,24% | - |
| 18.12.2024 | 1,03 | 1,16 | 1,03 | 1,03 | 0,24% | - |
| 17.12.2024 | 1,03 | 1,04 | 1,03 | 1,03 | 0,00% | - |
| 16.12.2024 | 1,05 | 1,15 | 1,03 | 1,03 | -1,44% | - |
| 13.12.2024 | 1,06 | 1,06 | 1,04 | 1,05 | -0,95% | - |
| 12.12.2024 | 1,00 | 1,14 | 1,00 | 1,06 | 5,50% | - |
| 11.12.2024 | 1,01 | 1,03 | 1,00 | 1,00 | -0,99% | - |
| 10.12.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -1,22% | - |
| 09.12.2024 | 1,05 | 1,05 | 1,01 | 1,02 | -2,62% | - |
| 06.12.2024 | 1,01 | 1,05 | 1,00 | 1,05 | 3,96% | - |
| 05.12.2024 | 1,01 | 1,01 | 0,99 | 1,01 | -0,25% | - |
| 04.12.2024 | 0,99 | 1,01 | 0,99 | 1,01 | 2,53% | - |
| 03.12.2024 | 1,03 | 1,03 | 0,95 | 0,99 | -3,89% | - |
| 02.12.2024 | 1,02 | 1,03 | 1,02 | 1,03 | 0,24% | - |
| 29.11.2024 | 1,03 | 1,04 | 1,02 | 1,03 | -0,49% | - |
| 28.11.2024 | 1,03 | 1,04 | 0,98 | 1,03 | 0,00% | - |
| 27.11.2024 | 1,03 | 1,04 | 1,03 | 1,03 | 0,00% | - |
| 26.11.2024 | 1,03 | 1,04 | 1,02 | 1,03 | 0,00% | - |
| 25.11.2024 | 1,03 | 1,03 | 1,00 | 1,03 | 0,49% | - |
| 22.11.2024 | 1,03 | 1,03 | 1,01 | 1,03 | 0,00% | - |