14,055€
-0,18%
Echtzeit-Aktienkurs TAG Immobilien AG
Bid:
Ask:
Aktienkurse zur TAG Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,03 | 14,11 | 13,84 | 14,00 | -0,57% | 48.504,00 |
| 31.07.2025 | 14,12 | 14,26 | 14,08 | 14,08 | -0,14% | 5.969,00 |
| 30.07.2025 | 14,32 | 14,32 | 14,10 | 14,10 | -1,33% | 14.521,00 |
| 29.07.2025 | 14,29 | 14,39 | 14,14 | 14,29 | 0,14% | 12.230,00 |
| 28.07.2025 | 14,16 | 14,63 | 14,16 | 14,27 | 0,42% | 25.809,00 |
| 25.07.2025 | 14,31 | 14,31 | 14,01 | 14,21 | -1,32% | 26.357,00 |
| 24.07.2025 | 14,46 | 14,48 | 14,15 | 14,40 | -0,69% | 33.182,00 |
| 23.07.2025 | 15,02 | 15,02 | 14,42 | 14,50 | -3,07% | 28.508,00 |
| 22.07.2025 | 14,98 | 15,02 | 14,89 | 14,96 | 0,27% | 16.042,00 |
| 21.07.2025 | 14,48 | 14,98 | 14,48 | 14,92 | 2,26% | 32.471,00 |
| 18.07.2025 | 14,40 | 14,59 | 14,35 | 14,59 | 1,18% | 7.326,00 |
| 17.07.2025 | 14,35 | 14,50 | 14,35 | 14,42 | 0,84% | 4.072,00 |
| 16.07.2025 | 14,42 | 14,50 | 14,24 | 14,30 | -0,63% | 26.303,00 |
| 15.07.2025 | 14,51 | 14,60 | 14,39 | 14,39 | -0,42% | 10.426,00 |
| 14.07.2025 | 14,42 | 14,65 | 14,41 | 14,45 | 0,00% | 18.986,00 |
| 11.07.2025 | 14,40 | 14,51 | 14,18 | 14,45 | -0,14% | 14.880,00 |
| 10.07.2025 | 14,52 | 14,53 | 14,30 | 14,47 | -0,28% | 8.937,00 |
| 09.07.2025 | 14,28 | 14,51 | 14,16 | 14,51 | 1,47% | 12.305,00 |
| 08.07.2025 | 14,44 | 14,44 | 14,22 | 14,30 | -0,69% | 21.053,00 |
| 07.07.2025 | 14,48 | 14,58 | 14,31 | 14,40 | -0,96% | 13.697,00 |
| 04.07.2025 | 14,53 | 14,68 | 14,50 | 14,54 | -0,75% | 5.734,00 |
| 03.07.2025 | 14,61 | 14,79 | 14,45 | 14,65 | 0,27% | 13.037,00 |
| 02.07.2025 | 15,28 | 15,29 | 14,55 | 14,61 | -3,63% | 37.920,00 |
| 01.07.2025 | 15,02 | 15,27 | 15,02 | 15,16 | 0,53% | 7.745,00 |
| 30.06.2025 | 15,04 | 15,34 | 14,94 | 15,08 | 1,00% | 23.599,00 |
| 27.06.2025 | 14,84 | 14,99 | 14,81 | 14,93 | 0,20% | 4.014,00 |
| 26.06.2025 | 14,81 | 14,92 | 14,78 | 14,90 | 1,02% | 12.207,00 |
| 25.06.2025 | 14,94 | 14,98 | 14,74 | 14,75 | -0,41% | 6.595,00 |
| 24.06.2025 | 15,05 | 15,15 | 14,79 | 14,81 | -1,00% | 11.136,00 |
| 23.06.2025 | 14,98 | 15,07 | 14,90 | 14,96 | -1,19% | 5.543,00 |
| 20.06.2025 | 15,02 | 15,24 | 15,02 | 15,14 | 1,07% | 44.037,00 |
| 19.06.2025 | 14,90 | 15,08 | 14,90 | 14,98 | -0,27% | 3.443,00 |
| 18.06.2025 | 14,77 | 15,17 | 14,77 | 15,02 | 2,60% | 15.594,00 |
| 17.06.2025 | 14,49 | 14,90 | 14,44 | 14,64 | 0,76% | 19.432,00 |
| 16.06.2025 | 14,22 | 14,57 | 14,22 | 14,53 | 1,96% | 5.529,00 |
| 13.06.2025 | 14,31 | 14,50 | 14,21 | 14,25 | -0,70% | 10.244,00 |
| 12.06.2025 | 14,85 | 14,85 | 14,34 | 14,35 | -4,21% | 31.754,00 |
| 11.06.2025 | 14,95 | 15,15 | 14,91 | 14,98 | -0,53% | 11.603,00 |
| 10.06.2025 | 15,05 | 15,07 | 14,91 | 15,06 | 0,74% | 3.750,00 |
| 09.06.2025 | 15,00 | 15,15 | 14,91 | 14,95 | -0,47% | 8.306,00 |
| 06.06.2025 | 14,79 | 15,07 | 14,79 | 15,02 | 1,56% | 6.782,00 |
| 05.06.2025 | 14,86 | 15,25 | 14,79 | 14,79 | -1,20% | 12.127,00 |
| 04.06.2025 | 14,88 | 14,98 | 14,85 | 14,97 | 0,13% | 7.981,00 |
| 03.06.2025 | 14,98 | 15,17 | 14,84 | 14,95 | -0,60% | 19.084,00 |
| 02.06.2025 | 14,82 | 15,04 | 14,65 | 15,04 | 0,67% | 32.114,00 |
| 30.05.2025 | 14,88 | 15,17 | 14,81 | 14,94 | 0,47% | 49.737,00 |
| 29.05.2025 | 14,66 | 15,00 | 14,47 | 14,87 | 1,71% | 11.291,00 |
| 28.05.2025 | 14,51 | 14,77 | 14,51 | 14,62 | 0,41% | 32.054,00 |
| 27.05.2025 | 14,30 | 14,61 | 14,30 | 14,56 | 1,04% | 19.142,00 |
| 26.05.2025 | 14,35 | 14,41 | 14,18 | 14,41 | 1,84% | 8.038,00 |
| 23.05.2025 | 13,94 | 14,36 | 13,94 | 14,15 | 1,36% | 17.062,00 |
| 22.05.2025 | 14,10 | 14,10 | 13,88 | 13,96 | -0,92% | 5.828,00 |
| 21.05.2025 | 14,41 | 14,50 | 14,07 | 14,09 | -2,96% | 4.349,00 |
| 20.05.2025 | 14,36 | 14,52 | 14,28 | 14,52 | 1,89% | 5.637,00 |
| 19.05.2025 | 14,01 | 14,38 | 13,99 | 14,25 | -0,49% | 21.934,00 |
| 16.05.2025 | 14,18 | 14,51 | 14,14 | 14,32 | 0,99% | 22.409,00 |
| 15.05.2025 | 13,81 | 14,23 | 13,40 | 14,18 | 2,46% | 26.195,00 |
| 14.05.2025 | 13,97 | 14,03 | 13,43 | 13,84 | -0,57% | 12.056,00 |
| 13.05.2025 | 14,36 | 14,38 | 13,92 | 13,92 | -3,13% | 17.768,00 |
| 12.05.2025 | 14,63 | 14,82 | 13,97 | 14,37 | -1,98% | 39.750,00 |
| 09.05.2025 | 14,46 | 14,70 | 14,46 | 14,66 | 1,31% | 7.173,00 |
| 08.05.2025 | 14,98 | 14,99 | 14,45 | 14,47 | -3,21% | 8.599,00 |
| 07.05.2025 | 14,51 | 14,96 | 14,42 | 14,95 | 2,54% | 10.136,00 |
| 06.05.2025 | 14,59 | 14,64 | 14,41 | 14,58 | -0,41% | 9.021,00 |
| 05.05.2025 | 14,53 | 14,64 | 14,48 | 14,64 | 0,62% | 13.150,00 |
| 02.05.2025 | 14,20 | 14,72 | 14,20 | 14,55 | 2,11% | 36.164,00 |
| 30.04.2025 | 14,01 | 14,30 | 13,90 | 14,25 | 1,71% | 37.671,00 |
| 29.04.2025 | 13,93 | 14,28 | 13,84 | 14,01 | 0,72% | 10.689,00 |
| 28.04.2025 | 14,15 | 14,16 | 13,73 | 13,91 | -1,83% | 19.419,00 |
| 25.04.2025 | 13,91 | 14,28 | 13,91 | 14,17 | -0,07% | 11.312,00 |
| 24.04.2025 | 13,68 | 14,30 | 13,61 | 14,18 | 2,83% | 54.266,00 |
| 23.04.2025 | 14,31 | 14,31 | 13,57 | 13,79 | -2,13% | 31.845,00 |
| 22.04.2025 | 13,97 | 14,37 | 13,91 | 14,09 | -0,14% | 40.278,00 |
| 17.04.2025 | 14,20 | 14,26 | 13,97 | 14,11 | 0,86% | 23.909,00 |
| 16.04.2025 | 13,91 | 14,16 | 13,81 | 13,99 | -0,71% | 29.947,00 |
| 15.04.2025 | 13,37 | 14,09 | 13,27 | 14,09 | 5,15% | 56.715,00 |
| 14.04.2025 | 13,39 | 13,43 | 13,00 | 13,40 | -0,15% | 16.918,00 |
| 11.04.2025 | 12,42 | 13,42 | 12,11 | 13,42 | 8,23% | 53.469,00 |
| 10.04.2025 | 12,55 | 12,69 | 12,05 | 12,40 | -0,80% | 17.429,00 |
| 09.04.2025 | 12,26 | 12,99 | 11,55 | 12,50 | 1,63% | 81.041,00 |
| 08.04.2025 | 12,76 | 12,79 | 12,30 | 12,30 | -2,84% | 30.598,00 |
| 07.04.2025 | 13,35 | 13,38 | 12,26 | 12,66 | -5,66% | 90.744,00 |
| 04.04.2025 | 13,18 | 13,71 | 13,11 | 13,42 | 2,21% | 98.483,00 |
| 03.04.2025 | 12,23 | 13,31 | 12,17 | 13,13 | 6,49% | 66.064,00 |
| 02.04.2025 | 12,68 | 12,78 | 12,28 | 12,33 | -2,61% | 15.951,00 |
| 01.04.2025 | 12,58 | 12,85 | 12,58 | 12,66 | 0,16% | 10.125,00 |
| 31.03.2025 | 12,62 | 12,70 | 12,38 | 12,64 | -0,71% | 65.116,00 |
| 28.03.2025 | 12,33 | 12,83 | 12,27 | 12,73 | 3,08% | 35.390,00 |
| 27.03.2025 | 12,11 | 12,44 | 12,00 | 12,35 | 1,90% | 32.531,00 |
| 26.03.2025 | 12,10 | 12,24 | 11,90 | 12,12 | 0,58% | 42.953,00 |
| 25.03.2025 | 12,24 | 12,34 | 11,70 | 12,05 | -1,71% | 79.701,00 |
| 24.03.2025 | 12,73 | 12,75 | 12,19 | 12,26 | -2,39% | 15.180,00 |
| 21.03.2025 | 12,56 | 12,66 | 12,47 | 12,56 | 0,32% | 7.896,00 |
| 20.03.2025 | 12,53 | 12,61 | 12,43 | 12,52 | -1,03% | 12.701,00 |
| 19.03.2025 | 12,47 | 12,65 | 12,33 | 12,65 | 1,44% | 60.874,00 |
| 18.03.2025 | 12,51 | 12,69 | 12,45 | 12,47 | -0,80% | 29.906,00 |
| 17.03.2025 | 12,49 | 12,66 | 12,16 | 12,57 | 0,80% | 36.789,00 |
| 14.03.2025 | 12,15 | 12,58 | 12,15 | 12,47 | 3,14% | 50.838,00 |
| 13.03.2025 | 12,29 | 12,29 | 12,08 | 12,09 | -0,82% | 36.411,00 |
| 12.03.2025 | 12,16 | 12,27 | 12,08 | 12,19 | 0,41% | 17.303,00 |