16,544€
0,38%
Echtzeit-Aktienkurs SMARTCENTRES REIT V.VTG
Bid:
Ask:
Aktienkurse zur SMARTCENTRES REIT V.VTG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,48 | 16,89 | 16,43 | 16,54 | 0,38% | - |
| 05.06.2025 | 16,44 | 16,78 | 16,34 | 16,48 | 0,28% | - |
| 04.06.2025 | 16,58 | 16,91 | 16,40 | 16,44 | -0,89% | - |
| 03.06.2025 | 16,45 | 16,84 | 16,40 | 16,58 | 0,83% | - |
| 02.06.2025 | 16,59 | 16,92 | 16,42 | 16,45 | -0,90% | 30,00 |
| 30.05.2025 | 16,61 | 16,99 | 16,45 | 16,60 | 0,25% | - |
| 29.05.2025 | 16,49 | 16,88 | 16,48 | 16,55 | 0,37% | - |
| 28.05.2025 | 16,53 | 16,90 | 16,42 | 16,49 | -0,25% | - |
| 27.05.2025 | 16,30 | 16,64 | 16,30 | 16,53 | 1,46% | - |
| 26.05.2025 | 16,25 | 16,59 | 16,25 | 16,30 | 0,26% | - |
| 23.05.2025 | 16,18 | 16,53 | 16,06 | 16,25 | 0,45% | - |
| 22.05.2025 | 16,16 | 16,53 | 16,06 | 16,18 | 0,12% | - |
| 21.05.2025 | 16,33 | 16,65 | 16,11 | 16,16 | -1,02% | - |
| 20.05.2025 | 16,75 | 16,98 | 16,32 | 16,33 | -2,55% | - |
| 19.05.2025 | 16,64 | 17,02 | 16,41 | 16,75 | 0,70% | - |
| 16.05.2025 | 16,45 | 16,78 | 16,40 | 16,64 | 1,14% | - |
| 15.05.2025 | 16,29 | 16,59 | 16,18 | 16,45 | 1,03% | - |
| 14.05.2025 | 16,46 | 16,79 | 16,17 | 16,28 | -1,02% | - |
| 13.05.2025 | 16,56 | 16,89 | 16,38 | 16,45 | -0,65% | 30,00 |
| 12.05.2025 | 16,28 | 16,68 | 16,28 | 16,56 | 1,78% | - |
| 09.05.2025 | 16,25 | 16,58 | 16,06 | 16,27 | 0,14% | - |
| 08.05.2025 | 16,32 | 16,69 | 16,01 | 16,25 | -0,49% | - |
| 07.05.2025 | 16,24 | 16,83 | 16,11 | 16,33 | 0,52% | - |
| 06.05.2025 | 16,20 | 16,53 | 16,11 | 16,24 | 0,30% | - |
| 05.05.2025 | 16,50 | 16,62 | 16,06 | 16,19 | -1,84% | - |
| 02.05.2025 | 16,30 | 16,69 | 16,21 | 16,50 | 1,19% | - |
| 30.04.2025 | 16,06 | 16,45 | 15,92 | 16,30 | 1,36% | - |
| 29.04.2025 | 16,00 | 16,34 | 15,89 | 16,09 | 0,56% | - |
| 28.04.2025 | 16,14 | 16,47 | 15,96 | 16,00 | -0,87% | 8,00 |
| 25.04.2025 | 15,96 | 16,33 | 15,96 | 16,14 | 1,15% | 500,00 |
| 24.04.2025 | 16,04 | 16,39 | 15,91 | 15,95 | -0,55% | - |
| 23.04.2025 | 16,18 | 16,27 | 15,90 | 16,04 | 0,61% | - |
| 22.04.2025 | 16,17 | 16,17 | 15,75 | 15,94 | -1,45% | - |
| 17.04.2025 | 15,87 | 16,25 | 15,87 | 16,18 | 1,96% | - |
| 16.04.2025 | 15,84 | 16,17 | 15,66 | 15,87 | 0,16% | - |
| 15.04.2025 | 15,58 | 15,94 | 15,55 | 15,84 | 1,69% | - |
| 14.04.2025 | 15,24 | 15,65 | 15,24 | 15,58 | 2,20% | - |
| 11.04.2025 | 15,23 | 15,52 | 14,99 | 15,24 | 0,07% | - |
| 10.04.2025 | 15,96 | 16,31 | 15,14 | 15,23 | -4,53% | - |
| 09.04.2025 | 15,15 | 15,98 | 14,81 | 15,95 | 5,31% | - |
| 08.04.2025 | 15,56 | 15,94 | 15,15 | 15,15 | -2,60% | - |
| 07.04.2025 | 16,14 | 16,14 | 15,31 | 15,56 | -3,64% | - |
| 04.04.2025 | 16,57 | 16,58 | 15,91 | 16,14 | -2,57% | - |
| 03.04.2025 | 16,67 | 16,74 | 15,90 | 16,57 | -0,65% | - |
| 02.04.2025 | 16,85 | 16,87 | 16,36 | 16,68 | -1,09% | - |
| 01.04.2025 | 16,47 | 16,86 | 16,23 | 16,86 | 2,39% | - |
| 31.03.2025 | 16,63 | 16,65 | 16,08 | 16,47 | -0,94% | - |
| 28.03.2025 | 16,67 | 16,71 | 16,19 | 16,62 | -0,26% | - |
| 27.03.2025 | 16,73 | 16,85 | 16,36 | 16,67 | -0,35% | - |
| 26.03.2025 | 16,73 | 16,93 | 16,42 | 16,73 | 0,00% | - |
| 25.03.2025 | 16,76 | 16,93 | 16,42 | 16,73 | -0,23% | - |
| 24.03.2025 | 16,56 | 16,77 | 16,33 | 16,76 | 1,26% | 100,00 |
| 21.03.2025 | 16,43 | 16,57 | 16,10 | 16,56 | 0,75% | - |
| 20.03.2025 | 16,39 | 16,95 | 16,10 | 16,43 | 0,24% | 365,00 |
| 19.03.2025 | 16,08 | 16,59 | 16,08 | 16,39 | 1,92% | - |
| 18.03.2025 | 16,30 | 16,70 | 16,01 | 16,08 | -1,33% | - |
| 17.03.2025 | 16,10 | 16,64 | 15,66 | 16,30 | 1,25% | - |
| 14.03.2025 | 16,07 | 16,51 | 16,02 | 16,10 | 0,19% | 500,00 |
| 13.03.2025 | 16,22 | 16,53 | 16,03 | 16,07 | -0,94% | - |
| 12.03.2025 | 16,00 | 16,43 | 15,97 | 16,22 | 1,37% | 67,00 |
| 11.03.2025 | 16,23 | 16,54 | 15,77 | 16,00 | -1,40% | - |
| 10.03.2025 | 16,81 | 16,96 | 16,23 | 16,23 | -3,46% | - |
| 07.03.2025 | 16,99 | 17,06 | 16,59 | 16,81 | -1,05% | - |
| 06.03.2025 | 16,99 | 17,17 | 16,60 | 16,99 | 0,00% | - |
| 05.03.2025 | 16,86 | 17,03 | 16,57 | 16,99 | 0,77% | - |
| 04.03.2025 | 17,04 | 17,24 | 16,55 | 16,86 | -1,08% | 1,00 |
| 03.03.2025 | 17,20 | 17,30 | 16,95 | 17,04 | -0,92% | - |
| 28.02.2025 | 17,30 | 17,42 | 17,05 | 17,20 | -0,97% | - |
| 27.02.2025 | 17,65 | 17,84 | 17,36 | 17,37 | -1,57% | - |
| 26.02.2025 | 17,62 | 17,66 | 17,45 | 17,65 | 1,06% | - |
| 25.02.2025 | 17,54 | 17,62 | 17,30 | 17,46 | 0,96% | - |
| 24.02.2025 | 17,31 | 17,54 | 17,20 | 17,30 | -0,05% | - |
| 21.02.2025 | 17,60 | 17,77 | 17,20 | 17,30 | -1,67% | - |
| 20.02.2025 | 17,55 | 17,75 | 17,41 | 17,60 | 0,27% | - |
| 19.02.2025 | 17,52 | 17,69 | 17,00 | 17,55 | 0,16% | - |
| 18.02.2025 | 17,17 | 17,55 | 17,17 | 17,52 | 2,04% | - |
| 17.02.2025 | 17,16 | 17,32 | 17,00 | 17,17 | 0,10% | - |
| 14.02.2025 | 17,26 | 17,42 | 17,13 | 17,16 | -0,61% | - |
| 13.02.2025 | 16,70 | 17,37 | 16,70 | 17,26 | 3,34% | - |
| 12.02.2025 | 16,83 | 17,12 | 16,67 | 16,70 | -0,75% | - |
| 11.02.2025 | 16,96 | 16,96 | 16,78 | 16,83 | -0,78% | - |
| 10.02.2025 | 16,92 | 17,05 | 16,77 | 16,96 | 0,28% | - |
| 07.02.2025 | 16,78 | 16,91 | 16,66 | 16,91 | 0,82% | - |
| 06.02.2025 | 16,75 | 16,84 | 16,53 | 16,78 | 0,16% | - |
| 05.02.2025 | 16,48 | 16,81 | 16,45 | 16,75 | 1,64% | - |
| 04.02.2025 | 16,11 | 16,55 | 15,94 | 16,48 | 2,33% | 63,00 |
| 03.02.2025 | 16,75 | 16,75 | 15,92 | 16,10 | -3,86% | 1.000,00 |
| 31.01.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 30.01.2025 | 16,28 | 17,47 | 16,28 | 16,75 | 2,89% | - |
| 29.01.2025 | 16,50 | 16,56 | 16,16 | 16,28 | -1,31% | - |
| 28.01.2025 | 16,38 | 16,60 | 16,38 | 16,50 | 0,70% | - |
| 27.01.2025 | 16,26 | 16,40 | 16,16 | 16,38 | 0,78% | - |
| 24.01.2025 | 16,17 | 16,29 | 16,09 | 16,26 | 0,51% | - |
| 23.01.2025 | 16,13 | 16,27 | 16,10 | 16,17 | 0,22% | - |
| 22.01.2025 | 16,36 | 16,38 | 16,12 | 16,14 | -1,33% | - |
| 21.01.2025 | 16,31 | 16,38 | 16,23 | 16,36 | 0,26% | - |
| 20.01.2025 | 16,31 | 16,38 | 16,26 | 16,31 | 0,04% | - |
| 17.01.2025 | 16,48 | 16,58 | 16,30 | 16,31 | -1,12% | - |
| 16.01.2025 | 16,61 | 16,61 | 16,42 | 16,49 | -0,68% | - |
| 15.01.2025 | 16,48 | 16,81 | 16,45 | 16,60 | 0,73% | - |