75,470€
-0,58%
Echtzeit-Aktienkurs LEG Immobilien SE
Bid:
Ask:
Aktienkurse zur LEG Immobilien SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 75,90 | 76,88 | 75,28 | 75,51 | -0,53% | 185,00 |
| 20.02.2025 | 76,26 | 77,98 | 75,78 | 75,91 | -0,46% | 375,00 |
| 19.02.2025 | 77,81 | 77,97 | 75,61 | 76,26 | -1,98% | 65,00 |
| 18.02.2025 | 77,57 | 78,27 | 76,37 | 77,80 | 0,30% | 915,00 |
| 17.02.2025 | 78,45 | 79,32 | 76,61 | 77,57 | -1,29% | 133,00 |
| 14.02.2025 | 78,97 | 79,35 | 77,65 | 78,58 | -0,46% | 225,00 |
| 13.02.2025 | 78,14 | 79,66 | 77,89 | 78,94 | 1,00% | 660,00 |
| 12.02.2025 | 80,34 | 81,13 | 77,39 | 78,16 | -2,71% | 70,00 |
| 11.02.2025 | 80,47 | 82,45 | 79,64 | 80,34 | -0,14% | 320,00 |
| 10.02.2025 | 79,44 | 80,91 | 79,44 | 80,45 | 1,25% | 2.325,00 |
| 07.02.2025 | 80,30 | 81,47 | 78,91 | 79,46 | -1,07% | 18,00 |
| 06.02.2025 | 80,60 | 81,14 | 79,97 | 80,32 | -0,35% | - |
| 05.02.2025 | 78,17 | 80,92 | 77,92 | 80,60 | 3,11% | 215,00 |
| 04.02.2025 | 78,66 | 79,02 | 77,55 | 78,17 | -0,62% | 150,00 |
| 03.02.2025 | 78,61 | 79,06 | 77,89 | 78,66 | -0,93% | 386,00 |
| 31.01.2025 | 78,97 | 80,20 | 77,86 | 79,40 | 0,61% | 680,00 |
| 30.01.2025 | 75,52 | 79,34 | 75,52 | 78,92 | 4,56% | 400,00 |
| 29.01.2025 | 76,12 | 76,69 | 75,06 | 75,48 | -0,87% | - |
| 28.01.2025 | 75,88 | 76,63 | 74,15 | 76,14 | 0,24% | 14,00 |
| 27.01.2025 | 73,58 | 76,41 | 73,20 | 75,96 | 3,23% | 3.332,00 |
| 24.01.2025 | 75,76 | 76,08 | 73,03 | 73,58 | -2,88% | 106,00 |
| 23.01.2025 | 75,26 | 75,76 | 74,60 | 75,76 | 0,66% | 260,00 |
| 22.01.2025 | 76,96 | 77,15 | 75,20 | 75,26 | -2,23% | 141,00 |
| 21.01.2025 | 77,52 | 77,52 | 76,70 | 76,98 | -0,67% | 35,00 |
| 20.01.2025 | 77,75 | 78,13 | 77,03 | 77,50 | -0,31% | 105,00 |
| 17.01.2025 | 77,06 | 78,69 | 77,02 | 77,74 | 0,88% | 397,00 |
| 16.01.2025 | 77,02 | 77,37 | 75,79 | 77,06 | 0,03% | 335,00 |
| 15.01.2025 | 73,04 | 77,72 | 73,04 | 77,04 | 5,48% | 205,00 |
| 14.01.2025 | 74,88 | 75,27 | 73,04 | 73,04 | -2,46% | 951,00 |
| 13.01.2025 | 76,44 | 76,44 | 74,64 | 74,88 | -2,04% | 400,00 |
| 10.01.2025 | 77,28 | 77,38 | 75,27 | 76,44 | -1,11% | 167,00 |
| 09.01.2025 | 77,70 | 78,40 | 77,07 | 77,30 | -0,51% | 362,00 |
| 08.01.2025 | 79,50 | 79,87 | 76,20 | 77,70 | -2,26% | 454,00 |
| 07.01.2025 | 79,38 | 82,39 | 79,19 | 79,50 | 0,15% | 895,00 |
| 06.01.2025 | 80,70 | 81,09 | 79,36 | 79,38 | -1,64% | 168,00 |
| 03.01.2025 | 81,26 | 81,99 | 80,59 | 80,70 | -0,54% | 45,00 |
| 02.01.2025 | 81,72 | 82,10 | 80,89 | 81,14 | -0,70% | 119,00 |
| 30.12.2024 | 81,30 | 81,78 | 80,97 | 81,71 | 0,60% | - |
| 27.12.2024 | 81,38 | 81,67 | 80,66 | 81,22 | -0,17% | - |
| 23.12.2024 | 81,31 | 82,50 | 80,63 | 81,36 | 0,18% | 20,00 |
| 20.12.2024 | 79,00 | 81,86 | 78,59 | 81,21 | 2,80% | 67,00 |
| 19.12.2024 | 79,92 | 80,12 | 77,95 | 79,00 | -1,15% | 868,00 |
| 18.12.2024 | 80,92 | 81,97 | 79,67 | 79,92 | -1,31% | 418,00 |
| 17.12.2024 | 81,63 | 81,84 | 80,62 | 80,98 | -0,80% | 470,00 |
| 16.12.2024 | 83,90 | 83,99 | 81,12 | 81,63 | -2,71% | 525,00 |
| 13.12.2024 | 85,74 | 85,88 | 83,00 | 83,90 | -2,15% | 770,00 |
| 12.12.2024 | 85,46 | 85,98 | 84,83 | 85,74 | 0,21% | 156,00 |
| 11.12.2024 | 83,62 | 86,25 | 83,56 | 85,56 | 2,32% | - |
| 10.12.2024 | 84,92 | 85,30 | 83,40 | 83,62 | -1,48% | 350,00 |
| 09.12.2024 | 86,84 | 87,56 | 84,39 | 84,88 | -2,21% | 100,00 |
| 06.12.2024 | 86,06 | 87,39 | 85,90 | 86,80 | 0,86% | 98,00 |
| 05.12.2024 | 87,74 | 88,22 | 86,02 | 86,06 | -1,91% | 55,00 |
| 04.12.2024 | 87,20 | 88,45 | 86,99 | 87,74 | 0,69% | 31,00 |
| 03.12.2024 | 86,92 | 87,27 | 85,41 | 87,14 | 0,25% | 200,00 |
| 02.12.2024 | 87,62 | 88,28 | 86,51 | 86,92 | -0,99% | 450,00 |
| 29.11.2024 | 88,07 | 88,70 | 87,44 | 87,79 | -0,32% | 477,00 |
| 28.11.2024 | 88,96 | 89,10 | 83,77 | 88,07 | -1,00% | 247,00 |
| 27.11.2024 | 87,06 | 89,80 | 86,91 | 88,96 | 2,18% | 232,00 |
| 26.11.2024 | 87,59 | 87,84 | 86,58 | 87,06 | -0,61% | 115,00 |
| 25.11.2024 | 87,90 | 88,98 | 86,63 | 87,59 | -0,40% | 6,00 |
| 22.11.2024 | 83,08 | 87,96 | 82,98 | 87,94 | 5,85% | 437,00 |
| 21.11.2024 | 83,46 | 83,57 | 82,70 | 83,08 | -0,46% | 70,00 |
| 20.11.2024 | 83,26 | 83,82 | 82,70 | 83,46 | 0,34% | 224,00 |
| 19.11.2024 | 82,98 | 84,63 | 82,52 | 83,18 | 0,24% | 100,00 |
| 18.11.2024 | 85,18 | 85,31 | 82,74 | 82,98 | -2,58% | 111,00 |
| 15.11.2024 | 84,78 | 85,39 | 84,31 | 85,18 | 0,47% | 50,00 |
| 14.11.2024 | 84,34 | 85,23 | 83,96 | 84,78 | 0,52% | 4,00 |
| 13.11.2024 | 85,62 | 86,30 | 84,03 | 84,34 | -1,45% | 11,00 |
| 12.11.2024 | 86,88 | 86,88 | 85,04 | 85,58 | -1,54% | 367,00 |
| 11.11.2024 | 86,94 | 88,32 | 86,70 | 86,92 | -0,02% | 85,00 |
| 08.11.2024 | 85,65 | 87,22 | 84,20 | 86,94 | 1,51% | 772,00 |
| 07.11.2024 | 85,60 | 86,56 | 84,55 | 85,65 | -0,04% | 736,00 |
| 06.11.2024 | 87,36 | 89,43 | 85,14 | 85,68 | -2,46% | 194,00 |
| 05.11.2024 | 85,92 | 87,88 | 85,63 | 87,84 | 2,19% | 103,00 |
| 04.11.2024 | 87,26 | 88,25 | 85,69 | 85,96 | -1,49% | 50,00 |
| 01.11.2024 | 86,92 | 88,16 | 86,21 | 87,26 | 0,39% | - |
| 31.10.2024 | 87,78 | 87,78 | 86,28 | 86,92 | -0,98% | 125,00 |
| 30.10.2024 | 88,82 | 89,38 | 87,41 | 87,78 | -1,13% | 114,00 |
| 29.10.2024 | 88,73 | 89,47 | 88,00 | 88,78 | 0,06% | 45,00 |
| 28.10.2024 | 88,84 | 89,45 | 88,14 | 88,73 | -0,12% | 54,00 |
| 25.10.2024 | 89,12 | 89,56 | 88,37 | 88,84 | -0,36% | - |
| 24.10.2024 | 88,70 | 89,95 | 88,22 | 89,16 | 0,47% | 531,00 |
| 23.10.2024 | 88,86 | 89,44 | 88,38 | 88,74 | -0,09% | - |
| 22.10.2024 | 90,13 | 90,31 | 87,85 | 88,82 | -1,54% | 592,00 |
| 21.10.2024 | 91,82 | 92,70 | 89,88 | 90,21 | -1,75% | 281,00 |
| 18.10.2024 | 93,14 | 93,25 | 91,33 | 91,82 | -1,48% | 158,00 |
| 17.10.2024 | 94,18 | 94,46 | 92,65 | 93,20 | -1,15% | 76,00 |
| 16.10.2024 | 93,14 | 94,49 | 92,98 | 94,28 | 1,22% | 91,00 |
| 15.10.2024 | 92,56 | 93,77 | 92,34 | 93,14 | 0,63% | - |
| 14.10.2024 | 92,68 | 93,69 | 91,72 | 92,56 | -0,09% | 165,00 |
| 11.10.2024 | 90,82 | 92,80 | 90,73 | 92,64 | 2,00% | 55,00 |
| 10.10.2024 | 91,96 | 92,18 | 90,05 | 90,82 | -1,24% | 77,00 |
| 09.10.2024 | 90,94 | 92,18 | 90,79 | 91,96 | 1,12% | - |
| 08.10.2024 | 90,60 | 92,09 | 90,15 | 90,94 | 0,31% | 50,00 |
| 07.10.2024 | 94,54 | 94,59 | 90,46 | 90,66 | -3,90% | 880,00 |
| 04.10.2024 | 94,16 | 96,07 | 92,99 | 94,34 | 0,26% | 107,00 |
| 03.10.2024 | 96,12 | 96,12 | 93,78 | 94,10 | -2,16% | 7,00 |
| 02.10.2024 | 95,62 | 96,66 | 94,45 | 96,18 | 0,69% | 477,00 |
| 01.10.2024 | 94,02 | 97,53 | 93,83 | 95,52 | 1,53% | 649,00 |
| 30.09.2024 | 94,00 | 94,97 | 93,70 | 94,08 | 0,13% | 100,00 |