11,865€
2,06%
Echtzeit-Aktienkurs TAG Immobilien AG
Bid:
Ask:
Aktienkurse zur TAG Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 11,63 | 11,97 | 11,63 | 11,87 | 2,06% | 8.380,00 |
| 17.04.2024 | 11,72 | 11,80 | 11,57 | 11,63 | -0,85% | 12.502,00 |
| 16.04.2024 | 12,12 | 12,12 | 11,59 | 11,73 | -3,14% | 2.335,00 |
| 15.04.2024 | 12,16 | 12,40 | 12,00 | 12,11 | 0,17% | 1.496,00 |
| 12.04.2024 | 12,15 | 12,43 | 12,07 | 12,09 | -0,53% | 2.058,00 |
| 11.04.2024 | 12,00 | 12,24 | 11,79 | 12,15 | 1,38% | 4.186,00 |
| 10.04.2024 | 12,06 | 12,44 | 11,83 | 11,99 | -0,66% | 2.134,00 |
| 09.04.2024 | 12,22 | 12,25 | 12,04 | 12,07 | -1,23% | 3.340,00 |
| 08.04.2024 | 11,89 | 12,31 | 11,83 | 12,22 | 2,78% | 3.207,00 |
| 05.04.2024 | 11,77 | 12,03 | 11,70 | 11,89 | 0,93% | 22.450,00 |
| 04.04.2024 | 11,99 | 12,07 | 11,77 | 11,78 | -1,83% | 450,00 |
| 03.04.2024 | 12,05 | 12,12 | 11,72 | 12,00 | -0,42% | 7.703,00 |
| 02.04.2024 | 12,69 | 12,69 | 11,99 | 12,05 | -5,03% | 7.050,00 |
| 28.03.2024 | 12,68 | 12,78 | 12,56 | 12,68 | 0,00% | 3.171,00 |
| 27.03.2024 | 12,65 | 12,74 | 12,52 | 12,68 | 0,24% | - |
| 26.03.2024 | 12,62 | 12,73 | 12,47 | 12,65 | 0,40% | 1.500,00 |
| 25.03.2024 | 12,53 | 12,69 | 12,32 | 12,60 | 0,36% | 2.929,00 |
| 22.03.2024 | 12,30 | 12,58 | 12,30 | 12,56 | 2,03% | 4.775,00 |
| 21.03.2024 | 12,04 | 12,55 | 12,04 | 12,31 | 2,12% | 6.013,00 |
| 20.03.2024 | 11,72 | 12,13 | 11,61 | 12,05 | 2,77% | 2.330,00 |
| 19.03.2024 | 11,53 | 11,75 | 11,37 | 11,73 | 1,56% | 997,00 |
| 18.03.2024 | 11,34 | 11,64 | 11,28 | 11,55 | 1,87% | 15.314,00 |
| 15.03.2024 | 11,76 | 11,85 | 11,13 | 11,34 | -3,55% | 25.468,00 |
| 14.03.2024 | 11,78 | 12,17 | 11,75 | 11,75 | -0,13% | 14.391,00 |
| 13.03.2024 | 11,81 | 12,22 | 11,68 | 11,77 | -0,47% | 802,00 |
| 12.03.2024 | 12,30 | 12,91 | 11,71 | 11,82 | -3,98% | 32.820,00 |
| 11.03.2024 | 11,92 | 12,35 | 11,92 | 12,31 | 3,14% | 4.510,00 |
| 08.03.2024 | 11,69 | 12,18 | 11,69 | 11,94 | 1,96% | 2.738,00 |
| 07.03.2024 | 11,27 | 11,81 | 11,13 | 11,71 | 3,68% | 28.162,00 |
| 06.03.2024 | 11,10 | 11,54 | 11,10 | 11,29 | 1,53% | 5.188,00 |
| 05.03.2024 | 11,21 | 11,33 | 11,12 | 11,12 | -0,89% | 2.905,00 |
| 04.03.2024 | 11,48 | 11,56 | 11,21 | 11,22 | -2,22% | 18.229,00 |
| 01.03.2024 | 11,33 | 11,54 | 11,33 | 11,48 | 1,23% | 2.280,00 |
| 29.02.2024 | 11,31 | 11,61 | 11,22 | 11,34 | 0,31% | 6.585,00 |
| 28.02.2024 | 11,59 | 11,67 | 11,08 | 11,30 | -2,63% | 14.744,00 |
| 27.02.2024 | 11,51 | 11,75 | 11,46 | 11,61 | 0,78% | 250,00 |
| 26.02.2024 | 11,63 | 11,72 | 11,48 | 11,52 | -0,92% | 804,00 |
| 23.02.2024 | 11,78 | 11,84 | 11,54 | 11,63 | -1,34% | - |
| 22.02.2024 | 11,64 | 11,92 | 11,64 | 11,78 | 1,07% | 3.888,00 |
| 21.02.2024 | 11,69 | 11,90 | 11,58 | 11,66 | -0,34% | 312,00 |
| 20.02.2024 | 11,60 | 11,74 | 11,44 | 11,70 | 0,78% | 750,00 |
| 19.02.2024 | 11,57 | 11,85 | 11,51 | 11,61 | 0,30% | 432,00 |
| 16.02.2024 | 11,58 | 11,76 | 11,45 | 11,57 | -0,22% | 1.518,00 |
| 15.02.2024 | 11,40 | 11,69 | 11,40 | 11,60 | 1,67% | 40,00 |
| 14.02.2024 | 11,32 | 11,62 | 11,32 | 11,41 | 0,77% | 3.661,00 |
| 13.02.2024 | 11,73 | 11,85 | 11,32 | 11,32 | -3,64% | 3.584,00 |
| 12.02.2024 | 11,44 | 11,82 | 11,36 | 11,75 | 2,71% | 370,00 |
| 09.02.2024 | 11,65 | 11,80 | 11,37 | 11,44 | -1,87% | 1.806,00 |
| 08.02.2024 | 11,68 | 11,80 | 11,59 | 11,66 | -0,24% | 11.795,00 |
| 07.02.2024 | 11,94 | 12,07 | 11,44 | 11,68 | -2,14% | 6.367,00 |
| 06.02.2024 | 12,22 | 12,26 | 11,88 | 11,94 | -2,37% | 5.068,00 |
| 05.02.2024 | 12,17 | 12,45 | 12,11 | 12,23 | 0,43% | 502,00 |
| 02.02.2024 | 12,62 | 12,85 | 12,18 | 12,18 | -3,81% | 7.132,00 |
| 01.02.2024 | 12,81 | 12,94 | 12,49 | 12,66 | -1,27% | 8.565,00 |
| 31.01.2024 | 12,58 | 13,19 | 12,57 | 12,82 | 1,95% | 18.900,00 |
| 30.01.2024 | 12,52 | 12,65 | 12,21 | 12,58 | 0,38% | 3.413,00 |
| 29.01.2024 | 12,35 | 12,55 | 12,03 | 12,53 | 1,33% | 960,00 |
| 26.01.2024 | 12,67 | 12,70 | 12,16 | 12,36 | -2,41% | 5.056,00 |
| 25.01.2024 | 12,52 | 12,74 | 12,24 | 12,67 | 1,04% | 15.810,00 |
| 24.01.2024 | 12,03 | 12,66 | 12,03 | 12,54 | 4,07% | 1.737,00 |
| 23.01.2024 | 12,57 | 12,69 | 12,01 | 12,05 | -4,21% | 3.110,00 |
| 22.01.2024 | 12,29 | 12,83 | 12,26 | 12,58 | 2,57% | 1.050,00 |
| 19.01.2024 | 12,06 | 12,28 | 12,05 | 12,26 | 1,49% | 3.800,00 |
| 18.01.2024 | 11,86 | 12,15 | 11,86 | 12,08 | 1,68% | 4.743,00 |
| 17.01.2024 | 12,51 | 12,51 | 11,77 | 11,88 | -5,17% | 2.145,00 |
| 16.01.2024 | 12,91 | 12,97 | 12,52 | 12,53 | -3,06% | 4.020,00 |
| 15.01.2024 | 13,19 | 13,31 | 12,84 | 12,93 | -2,08% | 7.400,00 |
| 12.01.2024 | 12,80 | 13,31 | 12,80 | 13,20 | 3,02% | 7.390,00 |
| 11.01.2024 | 12,75 | 13,19 | 12,75 | 12,81 | 0,37% | 4.165,00 |
| 10.01.2024 | 12,40 | 12,94 | 12,40 | 12,77 | 2,59% | 6.485,00 |
| 09.01.2024 | 12,53 | 12,62 | 12,37 | 12,44 | -0,80% | 14.750,00 |
| 08.01.2024 | 12,52 | 12,62 | 12,08 | 12,54 | 0,04% | 2.882,00 |
| 05.01.2024 | 12,55 | 12,73 | 12,39 | 12,54 | -0,16% | 1.400,00 |
| 04.01.2024 | 12,51 | 12,73 | 12,44 | 12,56 | 0,26% | 902,00 |
| 03.01.2024 | 12,79 | 13,00 | 12,52 | 12,53 | -2,24% | 2.875,00 |
| 02.01.2024 | 13,25 | 13,26 | 12,79 | 12,81 | -3,19% | 5.565,00 |
| 29.12.2023 | 13,31 | 13,45 | 13,20 | 13,24 | -0,73% | 467,00 |
| 28.12.2023 | 13,34 | 13,40 | 13,21 | 13,33 | 0,04% | 500,00 |
| 27.12.2023 | 13,03 | 13,40 | 13,03 | 13,33 | 2,19% | 3.206,00 |
| 22.12.2023 | 13,04 | 13,15 | 12,94 | 13,04 | -0,10% | 8.450,00 |
| 21.12.2023 | 12,96 | 13,16 | 12,89 | 13,06 | 0,62% | 120,00 |
| 20.12.2023 | 13,02 | 13,22 | 12,90 | 12,98 | -0,25% | 5.630,00 |
| 19.12.2023 | 12,90 | 13,35 | 12,89 | 13,01 | 0,85% | 1.950,00 |
| 18.12.2023 | 12,91 | 12,96 | 12,67 | 12,90 | -0,06% | 3.748,00 |
| 15.12.2023 | 13,05 | 13,39 | 12,86 | 12,91 | -0,81% | 9.078,00 |
| 14.12.2023 | 12,85 | 13,36 | 12,85 | 13,01 | 1,28% | 8.578,00 |
| 13.12.2023 | 12,54 | 12,86 | 12,49 | 12,85 | 2,39% | 4.689,00 |
| 12.12.2023 | 12,31 | 12,72 | 12,28 | 12,55 | 2,01% | 22.560,00 |
| 11.12.2023 | 12,28 | 12,45 | 12,16 | 12,30 | 0,24% | 2.920,00 |
| 08.12.2023 | 12,62 | 12,72 | 12,21 | 12,27 | -2,70% | 6.181,00 |
| 07.12.2023 | 13,01 | 13,01 | 12,57 | 12,61 | -3,08% | 3.945,00 |
| 06.12.2023 | 12,83 | 13,09 | 12,79 | 13,01 | 1,42% | 2.361,00 |
| 05.12.2023 | 12,90 | 13,21 | 12,71 | 12,83 | -0,48% | 19.045,00 |
| 04.12.2023 | 12,95 | 13,29 | 12,76 | 12,89 | -0,66% | 5.242,00 |
| 01.12.2023 | 12,55 | 13,01 | 12,41 | 12,97 | 3,61% | 3.904,00 |
| 30.11.2023 | 12,75 | 12,91 | 12,38 | 12,52 | -1,86% | 1.768,00 |
| 29.11.2023 | 12,51 | 12,92 | 12,20 | 12,76 | 2,02% | 995,00 |
| 28.11.2023 | 12,69 | 12,71 | 12,42 | 12,51 | -1,48% | 1.680,00 |
| 27.11.2023 | 12,57 | 12,72 | 12,54 | 12,69 | 0,75% | 8.280,00 |
| 24.11.2023 | 12,63 | 12,71 | 12,36 | 12,60 | -0,28% | 13.454,00 |