76,725€
0,92%
Echtzeit-Aktienkurs LEG Immobilien SE
Bid:
Ask:
Aktienkurse zur LEG Immobilien SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 76,00 | 77,10 | 75,43 | 76,68 | 0,85% | 100,00 |
| 08.05.2025 | 78,08 | 78,35 | 75,45 | 76,03 | -2,63% | 600,00 |
| 07.05.2025 | 75,95 | 78,18 | 75,15 | 78,08 | 2,80% | 787,00 |
| 06.05.2025 | 76,30 | 76,85 | 75,15 | 75,95 | -0,59% | 60,00 |
| 05.05.2025 | 75,55 | 76,63 | 75,03 | 76,40 | 1,13% | 2.418,00 |
| 02.05.2025 | 74,45 | 76,15 | 73,98 | 75,55 | 1,41% | 219,00 |
| 30.04.2025 | 72,85 | 74,50 | 72,75 | 74,50 | 2,05% | 554,00 |
| 29.04.2025 | 72,85 | 74,43 | 72,25 | 73,00 | 0,21% | 550,00 |
| 28.04.2025 | 74,18 | 74,18 | 72,00 | 72,85 | -1,79% | 470,00 |
| 25.04.2025 | 73,70 | 74,20 | 73,05 | 74,18 | 0,64% | 1.042,00 |
| 24.04.2025 | 71,70 | 74,80 | 71,50 | 73,70 | 2,79% | 860,00 |
| 23.04.2025 | 73,88 | 74,83 | 71,10 | 71,70 | -2,98% | 598,00 |
| 22.04.2025 | 73,43 | 74,85 | 72,43 | 73,90 | 0,61% | 1.623,00 |
| 17.04.2025 | 72,98 | 73,95 | 72,05 | 73,45 | 1,28% | 136,00 |
| 16.04.2025 | 74,18 | 74,60 | 72,23 | 72,53 | -2,59% | 2.379,00 |
| 15.04.2025 | 71,15 | 74,70 | 70,95 | 74,45 | 4,79% | 335,00 |
| 14.04.2025 | 70,65 | 72,05 | 69,15 | 71,05 | 0,57% | 528,00 |
| 11.04.2025 | 67,05 | 71,03 | 66,68 | 70,65 | 5,57% | 630,00 |
| 10.04.2025 | 67,75 | 67,85 | 65,35 | 66,93 | -1,22% | 80,00 |
| 09.04.2025 | 65,55 | 68,50 | 62,40 | 67,75 | 2,92% | 1.236,00 |
| 08.04.2025 | 68,45 | 69,48 | 65,25 | 65,83 | -3,83% | 197,00 |
| 07.04.2025 | 68,25 | 71,08 | 64,05 | 68,45 | -0,10% | 1.692,00 |
| 04.04.2025 | 68,44 | 71,18 | 68,12 | 68,52 | 0,15% | 1.716,00 |
| 03.04.2025 | 64,54 | 69,13 | 63,65 | 68,42 | 4,75% | 1.919,00 |
| 02.04.2025 | 65,82 | 66,14 | 64,52 | 65,32 | -0,85% | 535,00 |
| 01.04.2025 | 65,80 | 66,38 | 65,40 | 65,88 | 0,12% | 32,00 |
| 31.03.2025 | 65,64 | 65,82 | 64,19 | 65,80 | 0,26% | 1.564,00 |
| 28.03.2025 | 64,78 | 66,37 | 64,58 | 65,63 | 1,33% | 74,00 |
| 27.03.2025 | 64,44 | 66,00 | 64,02 | 64,77 | 0,36% | 240,00 |
| 26.03.2025 | 64,70 | 65,34 | 63,76 | 64,54 | -0,26% | 344,00 |
| 25.03.2025 | 65,09 | 65,19 | 63,42 | 64,71 | -0,57% | 1.099,00 |
| 24.03.2025 | 66,18 | 66,49 | 64,67 | 65,08 | -1,65% | 1.180,00 |
| 21.03.2025 | 66,22 | 66,49 | 65,34 | 66,17 | -0,11% | 290,00 |
| 20.03.2025 | 65,90 | 66,62 | 65,52 | 66,24 | 0,52% | 216,00 |
| 19.03.2025 | 66,75 | 67,52 | 65,14 | 65,90 | -1,27% | 1.416,00 |
| 18.03.2025 | 67,88 | 68,45 | 66,52 | 66,75 | -1,66% | 531,00 |
| 17.03.2025 | 67,92 | 68,06 | 65,49 | 67,88 | -0,29% | 2.475,00 |
| 14.03.2025 | 67,90 | 68,23 | 66,47 | 68,08 | 0,70% | 3.867,00 |
| 13.03.2025 | 67,64 | 67,71 | 66,23 | 67,61 | -0,04% | 1.707,00 |
| 12.03.2025 | 68,08 | 68,35 | 66,82 | 67,64 | -0,24% | 472,00 |
| 11.03.2025 | 69,15 | 69,74 | 67,03 | 67,80 | -1,75% | 3.239,00 |
| 10.03.2025 | 70,81 | 73,11 | 68,32 | 69,01 | -2,54% | 2.448,00 |
| 07.03.2025 | 71,50 | 71,93 | 69,92 | 70,81 | -0,97% | 295,00 |
| 06.03.2025 | 74,01 | 74,69 | 70,06 | 71,50 | -3,42% | 2.031,00 |
| 05.03.2025 | 77,45 | 78,12 | 73,06 | 74,03 | -4,17% | 1.660,00 |
| 04.03.2025 | 78,14 | 78,90 | 77,25 | 77,25 | -1,14% | 83,00 |
| 03.03.2025 | 80,60 | 80,68 | 77,35 | 78,14 | -2,80% | 911,00 |
| 28.02.2025 | 80,84 | 81,50 | 79,87 | 80,39 | -0,86% | 273,00 |
| 27.02.2025 | 79,80 | 81,47 | 79,10 | 81,09 | 1,54% | 530,00 |
| 26.02.2025 | 80,04 | 81,04 | 79,45 | 79,86 | -0,24% | 48,00 |
| 25.02.2025 | 78,21 | 80,28 | 78,21 | 80,05 | 2,37% | 290,00 |
| 24.02.2025 | 76,08 | 79,53 | 75,97 | 78,20 | 3,56% | 1.551,00 |
| 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% | - |