14,135€
Echtzeit-Aktienkurs TAG Immobilien AG
Bid:
Ask:
Aktienkurse zur TAG Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,14 | 14,29 | 13,91 | 14,13 | -0,07% | 100,00 |
| 24.04.2025 | 13,75 | 14,34 | 13,60 | 14,14 | 2,91% | 1.092,00 |
| 23.04.2025 | 14,16 | 14,34 | 13,52 | 13,74 | -3,04% | 555,00 |
| 22.04.2025 | 14,05 | 14,38 | 13,86 | 14,17 | 0,85% | 450,00 |
| 17.04.2025 | 14,19 | 14,29 | 13,91 | 14,05 | -0,21% | 707,00 |
| 16.04.2025 | 13,97 | 14,23 | 13,86 | 14,08 | 0,18% | 3.350,00 |
| 15.04.2025 | 13,35 | 14,06 | 13,25 | 14,05 | 5,44% | 5.580,00 |
| 14.04.2025 | 13,34 | 13,40 | 13,00 | 13,33 | 0,11% | 713,00 |
| 11.04.2025 | 12,34 | 13,35 | 12,07 | 13,31 | 8,12% | 4.435,00 |
| 10.04.2025 | 12,64 | 12,69 | 12,02 | 12,31 | -2,38% | 290,00 |
| 09.04.2025 | 12,28 | 12,88 | 11,53 | 12,61 | 1,98% | 4.458,00 |
| 08.04.2025 | 12,62 | 12,81 | 12,28 | 12,37 | -2,06% | 200,00 |
| 07.04.2025 | 13,34 | 13,37 | 12,06 | 12,63 | -5,54% | 4.046,00 |
| 04.04.2025 | 13,13 | 13,71 | 13,06 | 13,37 | 1,83% | 37.005,00 |
| 03.04.2025 | 12,18 | 13,31 | 12,17 | 13,13 | 5,80% | 3.989,00 |
| 02.04.2025 | 12,73 | 12,73 | 12,29 | 12,41 | -2,48% | 1.275,00 |
| 01.04.2025 | 12,62 | 12,88 | 12,58 | 12,72 | 0,83% | 3.150,00 |
| 31.03.2025 | 12,66 | 12,72 | 12,36 | 12,62 | -0,43% | 5.930,00 |
| 28.03.2025 | 12,30 | 12,83 | 12,25 | 12,67 | 3,05% | 485,00 |
| 27.03.2025 | 12,05 | 12,45 | 12,00 | 12,30 | 1,82% | 2.315,00 |
| 26.03.2025 | 12,00 | 12,25 | 11,88 | 12,08 | 0,42% | 241,00 |
| 25.03.2025 | 12,32 | 12,34 | 11,69 | 12,03 | -2,24% | 8.488,00 |
| 24.03.2025 | 12,62 | 12,75 | 12,19 | 12,30 | -2,50% | 2.940,00 |
| 21.03.2025 | 12,57 | 12,68 | 12,45 | 12,62 | 0,36% | 2.420,00 |
| 20.03.2025 | 12,60 | 12,65 | 12,42 | 12,57 | -0,20% | 1.000,00 |
| 19.03.2025 | 12,54 | 12,62 | 12,33 | 12,60 | 0,56% | 2.610,00 |
| 18.03.2025 | 12,53 | 12,72 | 12,43 | 12,53 | -0,04% | 977,00 |
| 17.03.2025 | 12,49 | 12,63 | 12,12 | 12,53 | 0,04% | 3.189,00 |
| 14.03.2025 | 12,21 | 12,59 | 12,12 | 12,53 | 3,04% | 3.300,00 |
| 13.03.2025 | 12,24 | 12,29 | 12,08 | 12,16 | -0,82% | 2.815,00 |
| 12.03.2025 | 12,14 | 12,38 | 12,03 | 12,26 | 1,45% | 4.100,00 |
| 11.03.2025 | 12,18 | 12,43 | 12,04 | 12,08 | -0,62% | 1.030,00 |
| 10.03.2025 | 12,26 | 12,44 | 12,04 | 12,16 | -0,61% | 1.042,00 |
| 07.03.2025 | 12,46 | 12,48 | 12,03 | 12,23 | -1,89% | 26.090,00 |
| 06.03.2025 | 13,33 | 13,35 | 12,23 | 12,47 | -6,35% | 3.919,00 |
| 05.03.2025 | 13,88 | 13,95 | 13,01 | 13,31 | -4,11% | 5.998,00 |
| 04.03.2025 | 13,85 | 14,00 | 13,15 | 13,88 | 0,22% | 3.280,00 |
| 03.03.2025 | 14,18 | 14,20 | 13,74 | 13,85 | -1,81% | 275,00 |
| 28.02.2025 | 14,13 | 14,27 | 14,00 | 14,11 | -0,63% | 1.473,00 |
| 27.02.2025 | 13,95 | 14,29 | 13,74 | 14,20 | 1,94% | 728,00 |
| 26.02.2025 | 14,03 | 14,18 | 13,65 | 13,93 | -0,89% | 6.390,00 |
| 25.02.2025 | 13,45 | 14,14 | 13,34 | 14,05 | 4,46% | 2.867,00 |
| 24.02.2025 | 12,96 | 13,73 | 12,94 | 13,45 | 4,96% | 1.350,00 |
| 21.02.2025 | 12,93 | 13,04 | 12,75 | 12,82 | -1,00% | 850,00 |
| 20.02.2025 | 13,07 | 13,37 | 12,92 | 12,95 | -0,88% | 1.400,00 |
| 19.02.2025 | 13,27 | 13,35 | 12,95 | 13,06 | -1,58% | 8.734,00 |
| 18.02.2025 | 13,10 | 13,40 | 12,94 | 13,27 | 1,34% | 6.335,00 |
| 17.02.2025 | 13,34 | 13,40 | 12,97 | 13,10 | -1,95% | 1.579,00 |
| 14.02.2025 | 13,45 | 13,49 | 13,30 | 13,36 | -0,96% | - |
| 13.02.2025 | 13,60 | 13,66 | 13,25 | 13,49 | -0,88% | 3.245,00 |
| 12.02.2025 | 14,12 | 14,22 | 13,41 | 13,61 | -3,61% | 2.160,00 |
| 11.02.2025 | 14,11 | 14,22 | 14,01 | 14,12 | 0,07% | 22,00 |
| 10.02.2025 | 13,94 | 14,24 | 13,94 | 14,11 | 1,22% | 9.500,00 |
| 07.02.2025 | 14,15 | 14,37 | 13,78 | 13,94 | -1,48% | 100,00 |
| 06.02.2025 | 14,30 | 14,38 | 14,03 | 14,15 | -1,12% | 200,00 |
| 05.02.2025 | 13,83 | 14,32 | 13,77 | 14,31 | 3,43% | 150,00 |
| 04.02.2025 | 13,93 | 14,10 | 13,71 | 13,83 | -0,79% | - |
| 03.02.2025 | 14,06 | 14,30 | 13,80 | 13,94 | -2,52% | 2.000,00 |
| 31.01.2025 | 13,99 | 14,43 | 13,76 | 14,30 | 2,22% | 280,00 |
| 30.01.2025 | 13,36 | 14,10 | 13,36 | 13,99 | 4,75% | 12.170,00 |
| 29.01.2025 | 13,43 | 13,62 | 13,33 | 13,36 | -0,45% | 350,00 |
| 28.01.2025 | 13,25 | 13,46 | 12,63 | 13,42 | 1,28% | 1.103,00 |
| 27.01.2025 | 12,89 | 13,27 | 12,76 | 13,25 | 2,79% | 3.050,00 |
| 24.01.2025 | 13,33 | 13,37 | 12,81 | 12,89 | -3,30% | 2.804,00 |
| 23.01.2025 | 13,25 | 13,36 | 13,19 | 13,33 | 0,60% | 2.734,00 |
| 22.01.2025 | 13,50 | 13,54 | 13,19 | 13,25 | -1,85% | - |
| 21.01.2025 | 13,54 | 13,57 | 13,34 | 13,50 | -0,52% | - |
| 20.01.2025 | 13,72 | 13,72 | 13,46 | 13,57 | -1,09% | 397,00 |
| 17.01.2025 | 13,42 | 13,81 | 13,42 | 13,72 | 2,16% | 1.300,00 |
| 16.01.2025 | 13,37 | 13,76 | 13,23 | 13,43 | 0,41% | 1.803,00 |
| 15.01.2025 | 12,75 | 13,46 | 12,74 | 13,37 | 4,66% | 1.563,00 |
| 14.01.2025 | 12,90 | 12,94 | 12,67 | 12,78 | -0,82% | 320,00 |
| 13.01.2025 | 13,10 | 13,10 | 12,81 | 12,88 | -1,64% | 5.012,00 |
| 10.01.2025 | 13,22 | 13,24 | 12,93 | 13,10 | -1,24% | 510,00 |
| 09.01.2025 | 13,31 | 13,41 | 13,24 | 13,26 | -0,34% | 91,00 |
| 08.01.2025 | 13,61 | 13,68 | 13,09 | 13,31 | -2,21% | 2.235,00 |
| 07.01.2025 | 13,84 | 14,03 | 13,57 | 13,61 | -1,59% | 2.500,00 |
| 06.01.2025 | 14,21 | 14,25 | 13,81 | 13,83 | -2,71% | 1.590,00 |
| 03.01.2025 | 14,26 | 14,32 | 14,10 | 14,21 | -0,14% | - |
| 02.01.2025 | 14,31 | 14,39 | 14,15 | 14,23 | -0,56% | 240,00 |
| 30.12.2024 | 14,24 | 14,34 | 14,17 | 14,31 | 0,60% | - |
| 27.12.2024 | 14,31 | 14,37 | 14,16 | 14,23 | -0,42% | 515,00 |
| 23.12.2024 | 14,27 | 14,31 | 14,14 | 14,29 | 0,28% | 320,00 |
| 20.12.2024 | 13,96 | 14,42 | 13,82 | 14,25 | 2,01% | 650,00 |
| 19.12.2024 | 14,24 | 14,28 | 13,83 | 13,97 | -2,00% | 3.539,00 |
| 18.12.2024 | 14,34 | 14,58 | 14,19 | 14,25 | -0,59% | 2.100,00 |
| 17.12.2024 | 14,49 | 14,51 | 14,33 | 14,34 | -1,04% | 1.980,00 |
| 16.12.2024 | 15,00 | 15,00 | 14,43 | 14,49 | -3,34% | 2.008,00 |
| 13.12.2024 | 15,15 | 15,18 | 14,83 | 14,99 | -1,06% | 180,00 |
| 12.12.2024 | 15,22 | 15,33 | 15,03 | 15,15 | -0,36% | 1.230,00 |
| 11.12.2024 | 15,06 | 15,59 | 15,02 | 15,20 | 0,86% | 1.416,00 |
| 10.12.2024 | 14,94 | 15,16 | 14,76 | 15,07 | 1,04% | 1.500,00 |
| 09.12.2024 | 15,42 | 15,54 | 14,92 | 14,92 | -3,24% | 3.098,00 |
| 06.12.2024 | 15,25 | 15,63 | 15,22 | 15,42 | 1,12% | 3.910,00 |
| 05.12.2024 | 15,64 | 15,82 | 15,24 | 15,25 | -2,49% | 3.578,00 |
| 04.12.2024 | 15,25 | 15,68 | 15,20 | 15,64 | 2,49% | 2.597,00 |
| 03.12.2024 | 15,39 | 15,45 | 15,15 | 15,26 | -0,88% | 500,00 |
| 02.12.2024 | 15,71 | 15,77 | 15,36 | 15,39 | -2,19% | 150,00 |
| 29.11.2024 | 15,99 | 15,99 | 15,63 | 15,74 | -1,56% | 365,00 |
| 28.11.2024 | 15,77 | 15,99 | 15,71 | 15,99 | 1,40% | 130,00 |