11,050€
2,31%
Echtzeit-Aktienkurs FCR Immobilien AG
Bid:
Ask:
Aktienkurse zur FCR Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 10,95 | 11,00 | 10,95 | 10,95 | 0,92% | - |
| 06.07.2026 | 10,95 | 11,05 | 10,45 | 10,85 | -1,36% | - |
| 03.07.2026 | 11,15 | 11,20 | 10,95 | 11,00 | -1,35% | - |
| 02.07.2026 | 11,15 | 11,20 | 11,10 | 11,15 | 0,00% | - |
| 01.07.2026 | 11,40 | 11,40 | 11,05 | 11,15 | -1,33% | - |
| 30.06.2026 | 11,00 | 11,30 | 11,00 | 11,30 | 2,73% | - |
| 29.06.2026 | 11,15 | 11,25 | 10,90 | 11,00 | -2,22% | - |
| 25.06.2026 | 11,00 | 11,30 | 10,65 | 11,25 | 1,81% | - |
| 24.06.2026 | 11,00 | 11,05 | 11,00 | 11,05 | 0,45% | - |
| 23.06.2026 | 10,95 | 11,05 | 10,90 | 11,00 | 0,46% | - |
| 22.06.2026 | 11,00 | 11,05 | 10,90 | 10,95 | -0,45% | - |
| 19.06.2026 | 10,90 | 11,05 | 10,90 | 11,00 | -0,90% | - |
| 18.06.2026 | 10,95 | 11,25 | 10,95 | 11,10 | 0,45% | - |
| 17.06.2026 | 10,65 | 11,15 | 10,65 | 11,05 | 0,45% | - |
| 16.06.2026 | 11,20 | 11,40 | 11,00 | 11,00 | -0,90% | - |
| 15.06.2026 | 11,25 | 11,40 | 11,05 | 11,10 | -1,33% | - |
| 12.06.2026 | 11,15 | 11,25 | 11,15 | 11,25 | 0,45% | - |
| 11.06.2026 | 11,40 | 11,45 | 11,00 | 11,20 | -1,32% | 4.000,00 |
| 10.06.2026 | 11,05 | 11,40 | 11,05 | 11,35 | 2,25% | 7.990,00 |
| 09.06.2026 | 11,10 | 11,35 | 11,05 | 11,10 | -0,45% | - |
| 08.06.2026 | 11,10 | 11,25 | 11,10 | 11,15 | -1,33% | - |
| 05.06.2026 | 11,30 | 11,45 | 11,15 | 11,30 | 0,89% | - |
| 04.06.2026 | 11,30 | 11,35 | 11,15 | 11,20 | -1,32% | - |
| 03.06.2026 | 11,45 | 11,50 | 11,35 | 11,35 | 0,00% | - |
| 02.06.2026 | 11,25 | 11,45 | 11,25 | 11,35 | 0,89% | - |
| 01.06.2026 | 11,25 | 11,45 | 11,25 | 11,25 | -0,44% | - |
| 29.05.2026 | 11,45 | 11,45 | 11,15 | 11,30 | -0,44% | - |
| 28.05.2026 | 11,30 | 11,55 | 11,25 | 11,35 | 0,44% | - |
| 27.05.2026 | 11,30 | 11,35 | 11,25 | 11,30 | 0,00% | - |
| 26.05.2026 | 11,30 | 11,35 | 11,15 | 11,30 | 0,00% | - |
| 25.05.2026 | 11,40 | 11,40 | 11,25 | 11,30 | -0,88% | - |
| 22.05.2026 | 11,45 | 11,45 | 11,20 | 11,40 | 0,00% | - |
| 21.05.2026 | 11,40 | 11,45 | 11,25 | 11,40 | 0,44% | - |
| 20.05.2026 | 11,50 | 11,60 | 11,25 | 11,35 | -1,30% | - |
| 19.05.2026 | 11,45 | 11,55 | 11,40 | 11,50 | 0,00% | - |
| 18.05.2026 | 11,45 | 11,75 | 11,35 | 11,50 | 0,44% | 2.300,00 |
| 15.05.2026 | 11,45 | 11,60 | 11,45 | 11,45 | -0,43% | - |
| 14.05.2026 | 11,55 | 11,70 | 11,35 | 11,50 | -1,71% | - |
| 13.05.2026 | 11,55 | 11,70 | 11,55 | 11,70 | 1,30% | - |
| 12.05.2026 | 11,60 | 11,75 | 11,55 | 11,55 | -0,43% | - |
| 11.05.2026 | 11,35 | 11,75 | 11,25 | 11,60 | -0,43% | - |
| 08.05.2026 | 11,75 | 11,75 | 11,45 | 11,65 | -0,85% | - |
| 07.05.2026 | 11,65 | 11,75 | 11,65 | 11,75 | 0,43% | - |
| 06.05.2026 | 11,70 | 11,70 | 11,65 | 11,70 | 0,00% | - |
| 05.05.2026 | 11,65 | 11,70 | 11,65 | 11,70 | 0,43% | - |
| 04.05.2026 | 11,20 | 11,75 | 11,20 | 11,65 | 3,56% | - |
| 30.04.2026 | 11,70 | 11,75 | 10,90 | 11,25 | -3,85% | - |
| 29.04.2026 | 11,65 | 11,75 | 11,65 | 11,70 | 0,43% | - |
| 28.04.2026 | 11,20 | 11,70 | 11,20 | 11,65 | 3,56% | - |
| 27.04.2026 | 11,70 | 11,75 | 11,20 | 11,25 | -3,43% | - |
| 24.04.2026 | 11,70 | 11,70 | 11,65 | 11,65 | -0,43% | - |
| 23.04.2026 | 11,60 | 11,75 | 11,60 | 11,70 | 0,43% | - |
| 22.04.2026 | 11,70 | 11,70 | 11,60 | 11,65 | 0,00% | - |
| 21.04.2026 | 11,70 | 11,70 | 11,65 | 11,65 | -0,43% | - |
| 20.04.2026 | 11,65 | 11,85 | 11,60 | 11,70 | 0,00% | - |
| 17.04.2026 | 11,75 | 12,10 | 11,70 | 11,70 | -0,43% | - |
| 16.04.2026 | 11,75 | 11,80 | 11,65 | 11,75 | 0,00% | - |
| 15.04.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 14.04.2026 | 11,70 | 11,80 | 11,65 | 11,75 | 0,43% | - |
| 13.04.2026 | 11,45 | 11,75 | 11,40 | 11,70 | 1,74% | - |
| 10.04.2026 | 11,75 | 11,80 | 11,45 | 11,50 | -2,13% | - |
| 09.04.2026 | 11,75 | 11,80 | 11,75 | 11,75 | 0,00% | - |
| 08.04.2026 | 11,80 | 11,80 | 11,65 | 11,75 | 2,17% | - |
| 07.04.2026 | 11,70 | 11,90 | 11,50 | 11,50 | 0,88% | - |
| 02.04.2026 | 11,55 | 11,70 | 11,40 | 11,40 | -1,72% | - |
| 01.04.2026 | 11,10 | 11,65 | 11,10 | 11,60 | 4,50% | - |
| 31.03.2026 | 11,15 | 11,20 | 11,00 | 11,10 | -0,45% | - |
| 30.03.2026 | 11,20 | 11,20 | 11,15 | 11,15 | -0,45% | - |
| 27.03.2026 | 11,20 | 11,30 | 10,95 | 11,20 | 0,00% | - |
| 26.03.2026 | 11,05 | 11,55 | 11,05 | 11,20 | 1,36% | - |
| 25.03.2026 | 11,05 | 11,30 | 11,00 | 11,05 | -1,34% | - |
| 24.03.2026 | 10,85 | 11,45 | 10,85 | 11,20 | 2,75% | - |
| 23.03.2026 | 10,75 | 10,90 | 10,70 | 10,90 | 0,93% | - |
| 20.03.2026 | 11,10 | 11,25 | 10,70 | 10,80 | -3,14% | - |
| 19.03.2026 | 11,05 | 11,40 | 6,00 | 11,15 | 0,45% | - |
| 18.03.2026 | 11,10 | 11,15 | 11,05 | 11,10 | 0,00% | - |
| 17.03.2026 | 11,15 | 11,30 | 11,10 | 11,10 | -0,45% | - |
| 16.03.2026 | 11,30 | 11,30 | 11,15 | 11,15 | -0,89% | - |
| 13.03.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | - |
| 12.03.2026 | 11,20 | 11,25 | 11,20 | 11,25 | 0,00% | - |
| 11.03.2026 | 11,25 | 11,35 | 11,20 | 11,25 | 0,00% | - |
| 10.03.2026 | 11,20 | 11,30 | 11,20 | 11,25 | 0,00% | - |
| 09.03.2026 | 11,20 | 11,25 | 11,20 | 11,25 | 0,00% | - |
| 06.03.2026 | 11,30 | 11,40 | 11,20 | 11,25 | -0,44% | - |
| 05.03.2026 | 11,15 | 11,35 | 11,15 | 11,30 | 1,80% | - |
| 04.03.2026 | 11,15 | 11,15 | 11,05 | 11,10 | 1,83% | - |
| 03.03.2026 | 11,05 | 11,40 | 10,90 | 10,90 | -1,36% | - |
| 02.03.2026 | 11,65 | 11,70 | 11,00 | 11,05 | -5,56% | - |
| 27.02.2026 | 11,70 | 11,80 | 11,70 | 11,70 | 2,63% | - |
| 26.02.2026 | 11,70 | 11,70 | 11,40 | 11,40 | -2,56% | - |
| 25.02.2026 | 11,70 | 11,80 | 11,60 | 11,70 | 0,00% | - |
| 24.02.2026 | 11,70 | 11,80 | 11,70 | 11,70 | 0,00% | - |
| 23.02.2026 | 11,65 | 11,85 | 11,30 | 11,70 | 2,63% | - |
| 20.02.2026 | 11,65 | 11,70 | 11,40 | 11,40 | -1,72% | - |
| 19.02.2026 | 11,60 | 11,70 | 11,60 | 11,60 | 0,00% | - |
| 18.02.2026 | 11,65 | 11,65 | 11,45 | 11,60 | 0,00% | - |
| 17.02.2026 | 11,55 | 11,65 | 11,45 | 11,60 | 0,00% | - |
| 16.02.2026 | 11,50 | 11,70 | 11,45 | 11,60 | 1,75% | - |
| 13.02.2026 | 11,60 | 11,70 | 11,40 | 11,40 | 0,00% | - |
| 12.02.2026 | 11,50 | 11,70 | 11,40 | 11,40 | -2,56% | - |