93,140€
-1,21%
Echtzeit-Aktienkurs LEG IMMOBILIEN SE NA O.N.
Bid:
Ask:
Aktienkurse zur LEG IMMOBILIEN SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 93,98 | 95,81 | 93,29 | 93,96 | 0,04% | 60,00 |
| 26.09.2024 | 93,02 | 94,34 | 92,85 | 93,92 | 0,92% | 112,00 |
| 25.09.2024 | 93,38 | 93,52 | 92,43 | 93,06 | -0,34% | 36,00 |
| 24.09.2024 | 94,40 | 95,29 | 92,83 | 93,38 | -1,04% | 101,00 |
| 23.09.2024 | 92,51 | 94,67 | 92,12 | 94,36 | 2,04% | 47,00 |
| 20.09.2024 | 91,86 | 93,04 | 91,60 | 92,47 | 0,66% | 74,00 |
| 19.09.2024 | 92,84 | 94,65 | 91,39 | 91,86 | -1,06% | 341,00 |
| 18.09.2024 | 91,80 | 93,54 | 91,80 | 92,84 | 1,13% | 248,00 |
| 17.09.2024 | 93,98 | 94,35 | 91,25 | 91,80 | -2,26% | 984,00 |
| 16.09.2024 | 93,53 | 94,15 | 92,88 | 93,92 | 0,42% | 180,00 |
| 13.09.2024 | 91,68 | 94,84 | 91,47 | 93,53 | 2,02% | 625,00 |
| 12.09.2024 | 93,50 | 93,75 | 91,66 | 91,68 | -1,99% | 625,00 |
| 11.09.2024 | 94,19 | 94,71 | 92,10 | 93,54 | -0,65% | 357,00 |
| 10.09.2024 | 93,00 | 94,49 | 92,89 | 94,15 | 1,02% | 98,00 |
| 09.09.2024 | 92,96 | 93,35 | 91,27 | 93,20 | 0,60% | 342,00 |
| 06.09.2024 | 92,82 | 93,31 | 91,39 | 92,64 | -0,19% | 411,00 |
| 05.09.2024 | 91,06 | 93,48 | 90,98 | 92,82 | 1,89% | 222,00 |
| 04.09.2024 | 87,84 | 91,36 | 87,19 | 91,10 | 3,71% | 391,00 |
| 03.09.2024 | 88,68 | 89,38 | 87,74 | 87,84 | -0,95% | 312,00 |
| 02.09.2024 | 87,30 | 88,92 | 86,51 | 88,68 | 1,53% | 100,00 |
| 30.08.2024 | 85,08 | 87,65 | 85,06 | 87,34 | 2,66% | 140,00 |
| 29.08.2024 | 87,03 | 87,65 | 84,98 | 85,08 | -2,20% | 53,00 |
| 28.08.2024 | 87,64 | 87,68 | 83,37 | 86,99 | -0,74% | 2.219,00 |
| 27.08.2024 | 88,00 | 88,44 | 86,77 | 87,64 | -0,36% | 196,00 |
| 26.08.2024 | 86,11 | 88,00 | 85,95 | 87,96 | 2,20% | 1.433,00 |
| 23.08.2024 | 84,87 | 86,48 | 84,87 | 86,07 | 1,41% | 127,00 |
| 22.08.2024 | 84,26 | 85,25 | 84,07 | 84,87 | 0,72% | 156,00 |
| 21.08.2024 | 83,90 | 84,88 | 83,59 | 84,26 | 0,43% | 161,00 |
| 20.08.2024 | 84,20 | 84,79 | 83,60 | 83,90 | -0,31% | 190,00 |
| 19.08.2024 | 83,98 | 84,87 | 83,50 | 84,16 | 0,21% | 113,00 |
| 16.08.2024 | 84,10 | 84,85 | 83,29 | 83,98 | -0,14% | 105,00 |
| 15.08.2024 | 84,24 | 85,00 | 83,83 | 84,10 | -0,17% | 824,00 |
| 14.08.2024 | 84,06 | 84,92 | 83,47 | 84,24 | 0,21% | 200,00 |
| 13.08.2024 | 83,95 | 84,10 | 82,79 | 84,06 | 0,23% | 24,00 |
| 12.08.2024 | 85,60 | 85,74 | 82,82 | 83,87 | -1,91% | 1.518,00 |
| 09.08.2024 | 81,18 | 85,61 | 81,10 | 85,50 | 5,22% | 1.063,00 |
| 08.08.2024 | 81,04 | 81,69 | 80,21 | 81,26 | 0,47% | 103,00 |
| 07.08.2024 | 81,20 | 82,68 | 80,88 | 80,88 | -0,20% | 22,00 |
| 06.08.2024 | 82,74 | 83,91 | 79,37 | 81,04 | -2,15% | 166,00 |
| 05.08.2024 | 84,78 | 84,78 | 80,63 | 82,82 | -2,21% | 1.081,00 |
| 02.08.2024 | 82,64 | 85,13 | 81,46 | 84,69 | 2,04% | 493,00 |
| 01.08.2024 | 80,80 | 84,44 | 80,37 | 83,00 | 2,77% | 429,00 |
| 31.07.2024 | 81,50 | 82,47 | 80,68 | 80,76 | -0,81% | 613,00 |
| 30.07.2024 | 81,14 | 82,06 | 80,73 | 81,42 | 0,35% | 100,00 |
| 29.07.2024 | 80,88 | 81,98 | 80,43 | 81,14 | 0,32% | - |
| 26.07.2024 | 80,04 | 81,26 | 79,68 | 80,88 | 1,05% | 20,00 |
| 25.07.2024 | 80,36 | 80,61 | 78,51 | 80,04 | -0,50% | 350,00 |
| 24.07.2024 | 81,22 | 81,22 | 79,19 | 80,44 | -1,01% | 100,00 |
| 23.07.2024 | 81,18 | 82,16 | 80,69 | 81,26 | 0,05% | - |
| 22.07.2024 | 80,22 | 82,21 | 80,22 | 81,22 | 1,25% | - |
| 19.07.2024 | 80,91 | 80,99 | 79,71 | 80,22 | -0,95% | 279,00 |
| 18.07.2024 | 80,66 | 81,23 | 80,61 | 80,99 | 0,46% | 105,00 |
| 17.07.2024 | 81,94 | 81,94 | 80,52 | 80,62 | -1,61% | - |
| 16.07.2024 | 81,72 | 82,51 | 80,90 | 81,94 | 0,27% | 206,00 |
| 15.07.2024 | 83,44 | 83,66 | 81,46 | 81,72 | -2,06% | 109,00 |
| 12.07.2024 | 83,14 | 84,09 | 82,56 | 83,44 | 0,53% | 364,00 |
| 11.07.2024 | 80,74 | 83,75 | 80,36 | 83,00 | 2,80% | 60,00 |
| 10.07.2024 | 77,98 | 80,88 | 77,89 | 80,74 | 3,54% | 299,00 |
| 09.07.2024 | 76,95 | 78,06 | 76,65 | 77,98 | 1,34% | 60,00 |
| 08.07.2024 | 77,86 | 78,26 | 76,79 | 76,95 | -1,17% | 194,00 |
| 05.07.2024 | 77,14 | 78,40 | 76,09 | 77,86 | 0,85% | 160,00 |
| 04.07.2024 | 77,62 | 78,55 | 77,07 | 77,20 | -0,62% | 40,00 |
| 03.07.2024 | 75,31 | 77,80 | 75,22 | 77,68 | 3,31% | 65,00 |
| 02.07.2024 | 76,22 | 76,22 | 75,05 | 75,19 | -1,35% | 100,00 |
| 01.07.2024 | 75,88 | 77,71 | 75,88 | 76,22 | 0,37% | 30,00 |
| 28.06.2024 | 76,42 | 77,25 | 75,76 | 75,94 | -0,71% | 200,00 |
| 27.06.2024 | 74,40 | 76,48 | 74,28 | 76,48 | 2,88% | 616,00 |
| 26.06.2024 | 75,23 | 75,65 | 73,72 | 74,34 | -1,18% | 20,00 |
| 25.06.2024 | 75,01 | 75,97 | 74,63 | 75,23 | 0,29% | 312,00 |
| 24.06.2024 | 75,45 | 75,94 | 74,24 | 75,01 | -0,66% | 321,00 |
| 21.06.2024 | 75,36 | 75,63 | 74,63 | 75,51 | 0,20% | 437,00 |
| 20.06.2024 | 74,30 | 75,40 | 74,10 | 75,36 | 1,43% | 1.403,00 |
| 19.06.2024 | 75,46 | 75,47 | 74,02 | 74,30 | -1,54% | 3.789,00 |
| 18.06.2024 | 75,20 | 75,97 | 74,94 | 75,46 | 0,27% | 190,00 |
| 17.06.2024 | 77,27 | 77,62 | 74,86 | 75,26 | -2,36% | 268,00 |
| 14.06.2024 | 76,24 | 77,30 | 75,46 | 77,08 | 1,18% | 334,00 |
| 13.06.2024 | 77,45 | 77,74 | 75,98 | 76,18 | -1,72% | - |
| 12.06.2024 | 75,21 | 77,93 | 74,70 | 77,51 | 3,06% | 200,00 |
| 11.06.2024 | 77,12 | 77,56 | 75,12 | 75,21 | -2,48% | 30,00 |
| 10.06.2024 | 76,46 | 77,64 | 75,60 | 77,12 | 0,63% | 3.918,00 |
| 07.06.2024 | 80,08 | 80,08 | 76,19 | 76,64 | -4,30% | 1.107,00 |
| 06.06.2024 | 83,24 | 83,72 | 80,02 | 80,08 | -3,89% | 80,00 |
| 05.06.2024 | 83,38 | 84,10 | 82,88 | 83,32 | -0,07% | 31,00 |
| 04.06.2024 | 82,74 | 83,46 | 81,72 | 83,38 | 0,77% | 87,00 |
| 03.06.2024 | 81,58 | 82,93 | 81,34 | 82,74 | 1,33% | 32,00 |
| 31.05.2024 | 81,30 | 81,65 | 80,04 | 81,65 | 0,50% | - |