15,235€
5,84%
Echtzeit-Aktienkurs TAG Immobilien AG
Bid:
Ask:
Aktienkurse zur TAG Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,40 | 15,27 | 14,36 | 15,24 | 5,84% | 1.511,00 |
| 21.11.2024 | 14,62 | 14,63 | 14,33 | 14,40 | -1,51% | 591,00 |
| 20.11.2024 | 14,78 | 14,87 | 14,56 | 14,62 | -0,95% | 805,00 |
| 19.11.2024 | 14,85 | 15,09 | 14,51 | 14,76 | -0,54% | 1.085,00 |
| 18.11.2024 | 15,11 | 15,19 | 14,84 | 14,84 | -1,79% | - |
| 15.11.2024 | 15,13 | 15,19 | 14,95 | 15,11 | -0,07% | 1.165,00 |
| 14.11.2024 | 15,02 | 15,21 | 14,71 | 15,12 | 0,67% | 2.164,00 |
| 13.11.2024 | 15,81 | 15,89 | 14,96 | 15,02 | -4,97% | 3.535,00 |
| 12.11.2024 | 15,53 | 16,10 | 15,40 | 15,80 | 0,99% | 3.125,00 |
| 11.11.2024 | 15,61 | 15,84 | 15,61 | 15,65 | 0,32% | 1.010,00 |
| 08.11.2024 | 15,19 | 15,62 | 15,17 | 15,60 | 2,70% | - |
| 07.11.2024 | 15,16 | 15,30 | 14,99 | 15,19 | 0,20% | 6.000,00 |
| 06.11.2024 | 15,03 | 15,49 | 15,02 | 15,16 | -0,46% | 2.195,00 |
| 05.11.2024 | 14,93 | 15,23 | 14,90 | 15,23 | 2,01% | 118,00 |
| 04.11.2024 | 15,17 | 15,32 | 14,92 | 14,93 | -1,58% | 1.300,00 |
| 01.11.2024 | 15,26 | 15,40 | 15,16 | 15,17 | -0,66% | 130,00 |
| 31.10.2024 | 15,18 | 15,29 | 15,07 | 15,27 | 0,59% | 1.700,00 |
| 30.10.2024 | 15,28 | 15,45 | 15,10 | 15,18 | -0,85% | 1.200,00 |
| 29.10.2024 | 15,57 | 15,67 | 15,24 | 15,31 | -1,73% | 875,00 |
| 28.10.2024 | 15,48 | 15,60 | 15,43 | 15,58 | 0,84% | 65,00 |
| 25.10.2024 | 15,71 | 15,71 | 15,42 | 15,45 | -1,72% | 1.922,00 |
| 24.10.2024 | 15,51 | 15,85 | 15,46 | 15,72 | 1,29% | 1.428,00 |
| 23.10.2024 | 15,51 | 15,63 | 15,46 | 15,52 | 0,06% | 500,00 |
| 22.10.2024 | 15,67 | 15,69 | 15,29 | 15,51 | -1,08% | 1.514,00 |
| 21.10.2024 | 16,20 | 16,26 | 15,60 | 15,68 | -3,21% | 2.219,00 |
| 18.10.2024 | 16,36 | 16,38 | 16,11 | 16,20 | -0,98% | 1.420,00 |
| 17.10.2024 | 16,70 | 16,72 | 16,23 | 16,36 | -2,10% | 3.125,00 |
| 16.10.2024 | 16,34 | 16,71 | 16,33 | 16,71 | 2,27% | 3.759,00 |
| 15.10.2024 | 16,27 | 16,39 | 15,77 | 16,34 | 0,43% | 4.025,00 |
| 14.10.2024 | 16,27 | 16,37 | 16,10 | 16,27 | 0,00% | 2.120,00 |
| 11.10.2024 | 15,97 | 16,36 | 15,94 | 16,27 | 1,88% | - |
| 10.10.2024 | 16,26 | 16,26 | 15,83 | 15,97 | -1,78% | - |
| 09.10.2024 | 16,00 | 16,27 | 15,98 | 16,26 | 1,21% | 120,00 |
| 08.10.2024 | 15,98 | 16,13 | 15,78 | 16,06 | 0,44% | 2.655,00 |
| 07.10.2024 | 16,51 | 16,67 | 15,97 | 15,99 | -2,88% | 2.487,00 |
| 04.10.2024 | 16,57 | 16,78 | 16,33 | 16,47 | -0,42% | 1.810,00 |
| 03.10.2024 | 16,84 | 16,96 | 16,51 | 16,54 | -1,93% | 500,00 |
| 02.10.2024 | 16,90 | 17,13 | 16,53 | 16,86 | -0,09% | 1.575,00 |
| 01.10.2024 | 16,65 | 17,27 | 16,56 | 16,88 | 1,38% | 5.614,00 |
| 30.09.2024 | 16,53 | 16,66 | 16,44 | 16,65 | 0,85% | 10,00 |
| 27.09.2024 | 16,40 | 16,74 | 16,23 | 16,51 | 0,64% | 1.910,00 |
| 26.09.2024 | 16,10 | 16,49 | 16,10 | 16,40 | 1,83% | 900,00 |
| 25.09.2024 | 16,26 | 16,36 | 16,00 | 16,11 | -0,92% | - |
| 24.09.2024 | 16,34 | 16,52 | 16,15 | 16,26 | -0,43% | 3.743,00 |
| 23.09.2024 | 15,94 | 16,38 | 15,85 | 16,33 | 2,45% | 1.551,00 |
| 20.09.2024 | 15,81 | 16,16 | 15,78 | 15,94 | 0,79% | 3.130,00 |
| 19.09.2024 | 16,17 | 16,55 | 15,76 | 15,81 | -2,20% | 5.341,00 |
| 18.09.2024 | 15,97 | 16,22 | 15,97 | 16,17 | 1,22% | 1.310,00 |
| 17.09.2024 | 16,41 | 16,43 | 15,82 | 15,97 | -2,59% | 2.137,00 |
| 16.09.2024 | 16,56 | 16,59 | 16,30 | 16,40 | -0,91% | 1.322,00 |
| 13.09.2024 | 16,61 | 16,68 | 16,51 | 16,55 | -0,36% | 540,00 |
| 12.09.2024 | 16,70 | 16,94 | 16,36 | 16,61 | -0,60% | 13.215,00 |
| 11.09.2024 | 16,52 | 16,72 | 16,13 | 16,71 | 1,21% | 8.417,00 |
| 10.09.2024 | 15,80 | 16,54 | 15,76 | 16,51 | 4,43% | 3.861,00 |
| 09.09.2024 | 15,87 | 16,02 | 15,60 | 15,81 | -0,09% | 4.708,00 |
| 06.09.2024 | 15,75 | 15,96 | 15,62 | 15,82 | 0,48% | 2.842,00 |
| 05.09.2024 | 15,47 | 16,07 | 15,47 | 15,75 | 1,71% | 6.221,00 |
| 04.09.2024 | 14,79 | 15,63 | 14,68 | 15,48 | 4,70% | 11.348,00 |
| 03.09.2024 | 14,94 | 14,95 | 14,72 | 14,79 | -1,00% | 496,00 |
| 02.09.2024 | 14,84 | 14,94 | 14,66 | 14,94 | 0,67% | 744,00 |
| 30.08.2024 | 14,59 | 14,94 | 14,51 | 14,84 | 1,71% | 743,00 |
| 29.08.2024 | 15,09 | 15,15 | 14,55 | 14,59 | -3,25% | 2.547,00 |
| 28.08.2024 | 15,10 | 15,18 | 14,86 | 15,08 | -0,13% | 680,00 |
| 27.08.2024 | 15,19 | 15,31 | 14,98 | 15,10 | -0,56% | 476,00 |
| 26.08.2024 | 14,94 | 15,22 | 14,93 | 15,18 | 1,44% | 4.442,00 |
| 23.08.2024 | 14,78 | 15,00 | 14,73 | 14,97 | 1,42% | 1.860,00 |
| 22.08.2024 | 14,64 | 14,85 | 14,62 | 14,76 | 0,82% | 1.181,00 |
| 21.08.2024 | 14,54 | 14,67 | 14,46 | 14,64 | 0,79% | - |
| 20.08.2024 | 14,36 | 14,67 | 14,36 | 14,52 | 1,18% | 1.778,00 |
| 19.08.2024 | 14,31 | 14,58 | 14,25 | 14,35 | 0,31% | - |
| 16.08.2024 | 14,42 | 14,54 | 14,24 | 14,31 | -0,76% | 1.128,00 |
| 15.08.2024 | 14,45 | 14,56 | 14,40 | 14,42 | -0,21% | - |
| 14.08.2024 | 14,32 | 14,47 | 14,23 | 14,45 | 0,91% | 205,00 |
| 13.08.2024 | 14,12 | 14,34 | 13,81 | 14,32 | 1,49% | 2.645,00 |
| 12.08.2024 | 14,27 | 14,48 | 14,08 | 14,11 | -0,98% | 1.210,00 |
| 09.08.2024 | 13,98 | 14,36 | 13,95 | 14,25 | 1,86% | 300,00 |
| 08.08.2024 | 14,09 | 14,16 | 13,74 | 13,99 | -0,50% | 900,00 |
| 07.08.2024 | 13,98 | 14,27 | 13,98 | 14,06 | 0,72% | 1.500,00 |
| 06.08.2024 | 14,04 | 14,27 | 13,58 | 13,96 | -0,71% | 1.640,00 |
| 05.08.2024 | 14,37 | 14,37 | 13,64 | 14,06 | -2,06% | 3.602,00 |
| 02.08.2024 | 14,07 | 14,38 | 13,92 | 14,35 | 1,49% | 3.725,00 |
| 01.08.2024 | 13,95 | 14,59 | 13,94 | 14,14 | 1,47% | 1.390,00 |
| 31.07.2024 | 14,09 | 14,26 | 13,93 | 13,94 | -0,99% | 345,00 |
| 30.07.2024 | 14,01 | 14,18 | 13,97 | 14,08 | 0,50% | 20,00 |
| 29.07.2024 | 14,15 | 14,28 | 13,93 | 14,01 | -0,78% | 450,00 |
| 26.07.2024 | 13,93 | 14,21 | 13,81 | 14,12 | 1,44% | 1.004,00 |
| 25.07.2024 | 14,19 | 14,19 | 13,83 | 13,92 | -1,90% | 2.016,00 |
| 24.07.2024 | 14,25 | 14,33 | 14,12 | 14,19 | -0,63% | - |
| 23.07.2024 | 14,47 | 14,48 | 14,19 | 14,28 | -1,38% | 441,00 |
| 22.07.2024 | 14,23 | 14,61 | 14,18 | 14,48 | 1,83% | 1.834,00 |
| 19.07.2024 | 14,40 | 14,46 | 14,18 | 14,22 | -1,39% | 1.052,00 |
| 18.07.2024 | 14,50 | 14,54 | 14,30 | 14,42 | -0,45% | 3.240,00 |
| 17.07.2024 | 14,78 | 14,82 | 14,43 | 14,48 | -2,26% | 1.029,00 |
| 16.07.2024 | 15,03 | 15,08 | 14,57 | 14,82 | -1,40% | 356,00 |
| 15.07.2024 | 15,11 | 15,17 | 14,87 | 15,03 | -0,53% | 1.993,00 |
| 12.07.2024 | 15,17 | 15,29 | 14,97 | 15,11 | -0,43% | 4.064,00 |
| 11.07.2024 | 14,63 | 15,21 | 14,58 | 15,17 | 3,73% | 5.565,00 |
| 10.07.2024 | 13,97 | 14,83 | 13,96 | 14,63 | 4,73% | 2.400,00 |
| 09.07.2024 | 13,76 | 14,03 | 13,74 | 13,97 | 1,45% | 493,00 |
| 08.07.2024 | 13,92 | 13,93 | 13,70 | 13,77 | -1,08% | 3.534,00 |