16,532€
-0,12%
Echtzeit-Aktienkurs SMARTCENTRES REIT V.VTG
Bid:
Ask:
Aktienkurse zur SMARTCENTRES REIT V.VTG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 16,65 | 16,65 | 16,53 | 16,54 | -0,10% | - |
| 02.09.2025 | 16,65 | 16,84 | 16,51 | 16,55 | -0,59% | - |
| 01.09.2025 | 16,77 | 16,81 | 16,65 | 16,65 | -0,72% | - |
| 29.08.2025 | 17,09 | 17,10 | 16,60 | 16,77 | 0,46% | - |
| 28.08.2025 | 16,75 | 16,79 | 16,64 | 16,70 | -0,30% | - |
| 27.08.2025 | 16,51 | 16,76 | 16,51 | 16,75 | 1,45% | - |
| 26.08.2025 | 16,67 | 16,74 | 16,47 | 16,51 | -0,95% | - |
| 25.08.2025 | 16,70 | 16,79 | 16,59 | 16,67 | -0,19% | - |
| 22.08.2025 | 16,67 | 16,78 | 16,63 | 16,70 | 0,17% | - |
| 21.08.2025 | 16,64 | 16,74 | 16,59 | 16,67 | 0,19% | - |
| 20.08.2025 | 16,70 | 16,77 | 16,61 | 16,64 | -0,37% | - |
| 19.08.2025 | 16,49 | 16,72 | 16,42 | 16,70 | 1,30% | - |
| 18.08.2025 | 16,54 | 16,72 | 16,45 | 16,48 | -0,32% | - |
| 15.08.2025 | 16,56 | 16,57 | 16,39 | 16,53 | -0,16% | - |
| 14.08.2025 | 16,34 | 16,57 | 16,28 | 16,56 | 1,35% | - |
| 13.08.2025 | 16,14 | 16,36 | 16,07 | 16,34 | 1,23% | - |
| 12.08.2025 | 16,50 | 16,51 | 15,96 | 16,14 | -0,19% | - |
| 11.08.2025 | 16,15 | 16,50 | 16,07 | 16,17 | 0,11% | - |
| 08.08.2025 | 16,08 | 16,46 | 16,08 | 16,15 | 0,49% | - |
| 07.08.2025 | 16,03 | 16,39 | 15,99 | 16,08 | 0,29% | - |
| 06.08.2025 | 16,07 | 16,38 | 15,98 | 16,03 | -0,27% | - |
| 05.08.2025 | 16,16 | 16,28 | 15,96 | 16,07 | -0,53% | - |
| 04.08.2025 | 15,91 | 16,27 | 15,91 | 16,16 | 1,58% | - |
| 01.08.2025 | 16,09 | 16,40 | 15,85 | 15,91 | -0,97% | - |
| 31.07.2025 | 16,65 | 16,67 | 16,06 | 16,06 | -1,40% | - |
| 30.07.2025 | 16,15 | 16,58 | 16,15 | 16,29 | 0,74% | - |
| 29.07.2025 | 15,94 | 16,34 | 15,94 | 16,17 | 1,32% | - |
| 28.07.2025 | 15,97 | 16,45 | 15,94 | 15,96 | -0,14% | - |
| 25.07.2025 | 16,00 | 16,36 | 15,89 | 15,98 | -0,20% | - |
| 24.07.2025 | 16,18 | 16,52 | 16,01 | 16,01 | -1,13% | - |
| 23.07.2025 | 16,62 | 16,66 | 16,18 | 16,20 | -0,41% | - |
| 22.07.2025 | 16,12 | 16,50 | 16,12 | 16,26 | 0,78% | 100,00 |
| 21.07.2025 | 16,17 | 16,50 | 16,12 | 16,14 | -0,19% | - |
| 18.07.2025 | 16,24 | 16,55 | 16,14 | 16,17 | -0,41% | - |
| 17.07.2025 | 16,26 | 16,59 | 16,20 | 16,23 | -0,13% | - |
| 16.07.2025 | 16,17 | 16,52 | 16,09 | 16,26 | 0,53% | - |
| 15.07.2025 | 16,18 | 16,54 | 16,13 | 16,17 | -0,04% | - |
| 14.07.2025 | 16,06 | 16,41 | 16,04 | 16,18 | 0,70% | - |
| 11.07.2025 | 16,04 | 16,35 | 15,89 | 16,06 | 0,14% | - |
| 10.07.2025 | 15,93 | 16,28 | 15,93 | 16,04 | 0,68% | - |
| 09.07.2025 | 15,90 | 16,27 | 15,90 | 15,93 | 0,19% | - |
| 08.07.2025 | 15,98 | 16,34 | 15,90 | 15,90 | -0,49% | - |
| 07.07.2025 | 16,17 | 16,51 | 15,97 | 15,98 | -1,21% | - |
| 04.07.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,60% | - |
| 03.07.2025 | 15,93 | 16,32 | 15,92 | 16,08 | 0,97% | - |
| 02.07.2025 | 16,11 | 16,28 | 15,81 | 15,93 | -1,14% | - |
| 01.07.2025 | 15,96 | 16,29 | 15,89 | 16,11 | 0,97% | - |
| 30.06.2025 | 15,96 | 16,17 | 15,74 | 15,95 | -2,09% | - |
| 27.06.2025 | 15,92 | 16,39 | 15,86 | 16,30 | 2,35% | - |
| 26.06.2025 | 15,82 | 16,31 | 15,76 | 15,92 | 0,67% | - |
| 25.06.2025 | 15,96 | 16,37 | 15,81 | 15,82 | -0,89% | - |
| 24.06.2025 | 16,15 | 16,40 | 15,95 | 15,96 | -1,21% | - |
| 23.06.2025 | 16,00 | 16,41 | 15,97 | 16,15 | 0,95% | - |
| 20.06.2025 | 16,17 | 16,57 | 15,94 | 16,00 | -1,05% | - |
| 19.06.2025 | 16,17 | 16,52 | 16,10 | 16,17 | 0,00% | - |
| 18.06.2025 | 16,18 | 16,49 | 16,12 | 16,17 | -0,07% | - |
| 17.06.2025 | 16,34 | 16,67 | 16,14 | 16,18 | -0,85% | - |
| 16.06.2025 | 16,34 | 16,64 | 16,31 | 16,32 | 0,12% | - |
| 13.06.2025 | 16,36 | 16,77 | 16,29 | 16,30 | -0,57% | - |
| 12.06.2025 | 16,34 | 16,64 | 16,18 | 16,40 | 0,34% | - |
| 11.06.2025 | 16,61 | 16,82 | 16,30 | 16,34 | -1,64% | - |
| 10.06.2025 | 16,91 | 16,92 | 16,48 | 16,61 | -0,37% | - |
| 09.06.2025 | 16,54 | 16,91 | 16,51 | 16,67 | 0,79% | - |
| 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% | - |