14,285€
-0,24%
Echtzeit-Aktienkurs TAG IMMOBILIEN AG
Bid:
Ask:
Aktienkurse zur TAG IMMOBILIEN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 14,24 | 14,34 | 14,15 | 14,34 | 0,14% | 9.588,00 |
| 20.12.2024 | 13,88 | 14,41 | 13,81 | 14,32 | 2,58% | 16.229,00 |
| 19.12.2024 | 14,20 | 14,33 | 13,81 | 13,96 | -2,51% | 50.470,00 |
| 18.12.2024 | 14,38 | 14,57 | 14,25 | 14,32 | 0,00% | 16.055,00 |
| 17.12.2024 | 14,52 | 14,52 | 14,31 | 14,32 | -0,83% | 9.944,00 |
| 16.12.2024 | 14,95 | 14,95 | 14,43 | 14,44 | -4,12% | 27.676,00 |
| 13.12.2024 | 15,15 | 15,15 | 14,88 | 15,06 | -0,40% | 19.447,00 |
| 12.12.2024 | 15,19 | 15,32 | 15,05 | 15,12 | -0,66% | 13.763,00 |
| 11.12.2024 | 15,01 | 15,59 | 15,01 | 15,22 | 1,47% | 17.667,00 |
| 10.12.2024 | 14,96 | 15,20 | 14,77 | 15,00 | 0,00% | 27.204,00 |
| 09.12.2024 | 15,44 | 15,51 | 14,88 | 15,00 | -2,91% | 43.632,00 |
| 06.12.2024 | 15,20 | 15,61 | 15,20 | 15,45 | 1,31% | 35.247,00 |
| 05.12.2024 | 15,68 | 15,79 | 15,18 | 15,25 | -2,18% | 25.882,00 |
| 04.12.2024 | 15,16 | 15,69 | 15,16 | 15,59 | 2,70% | 20.897,00 |
| 03.12.2024 | 15,39 | 15,40 | 15,18 | 15,18 | -1,43% | 9.783,00 |
| 02.12.2024 | 15,71 | 15,73 | 15,31 | 15,40 | -2,41% | 31.901,00 |
| 29.11.2024 | 15,99 | 15,99 | 15,66 | 15,78 | -0,82% | 3.414,00 |
| 28.11.2024 | 15,72 | 15,99 | 15,72 | 15,91 | 1,27% | 19.192,00 |
| 27.11.2024 | 15,53 | 15,82 | 15,49 | 15,71 | 1,81% | 13.257,00 |
| 26.11.2024 | 15,43 | 15,61 | 15,40 | 15,43 | -0,19% | 7.392,00 |
| 25.11.2024 | 15,40 | 15,57 | 15,26 | 15,46 | 1,24% | 14.843,00 |
| 22.11.2024 | 14,38 | 15,27 | 14,38 | 15,27 | 6,26% | 29.564,00 |
| 21.11.2024 | 14,55 | 14,63 | 14,29 | 14,37 | -1,91% | 26.611,00 |
| 20.11.2024 | 14,58 | 14,80 | 14,51 | 14,65 | -0,34% | 13.102,00 |
| 19.11.2024 | 14,81 | 15,00 | 14,52 | 14,70 | -0,61% | 24.580,00 |
| 18.11.2024 | 15,06 | 15,15 | 14,79 | 14,79 | -1,73% | 19.315,00 |
| 15.11.2024 | 15,14 | 15,18 | 15,03 | 15,05 | -0,40% | 12.702,00 |
| 14.11.2024 | 15,01 | 15,18 | 14,72 | 15,11 | 0,33% | 14.866,00 |
| 13.11.2024 | 15,89 | 15,89 | 14,96 | 15,06 | -5,52% | 22.455,00 |
| 12.11.2024 | 15,51 | 16,10 | 15,40 | 15,94 | 2,18% | 34.218,00 |
| 11.11.2024 | 15,61 | 15,80 | 15,56 | 15,60 | 0,32% | 9.364,00 |
| 08.11.2024 | 15,22 | 15,65 | 15,21 | 15,55 | 2,71% | 17.539,00 |
| 07.11.2024 | 15,15 | 15,29 | 15,00 | 15,14 | -0,07% | 16.977,00 |
| 06.11.2024 | 15,17 | 15,43 | 15,03 | 15,15 | -0,72% | 31.130,00 |
| 05.11.2024 | 14,98 | 15,26 | 14,98 | 15,26 | 2,28% | 7.169,00 |
| 04.11.2024 | 15,19 | 15,27 | 14,91 | 14,92 | -1,97% | 17.455,00 |
| 01.11.2024 | 15,33 | 15,39 | 15,16 | 15,22 | -0,65% | 7.163,00 |
| 31.10.2024 | 15,10 | 15,33 | 15,10 | 15,32 | 1,26% | 19.269,00 |
| 30.10.2024 | 15,29 | 15,44 | 15,13 | 15,13 | -1,05% | 15.557,00 |
| 29.10.2024 | 15,52 | 15,65 | 15,18 | 15,29 | -1,55% | 16.223,00 |
| 28.10.2024 | 15,45 | 15,64 | 15,45 | 15,53 | 0,98% | 8.293,00 |
| 25.10.2024 | 15,62 | 15,69 | 15,38 | 15,38 | -1,66% | 9.790,00 |
| 24.10.2024 | 15,47 | 15,82 | 15,47 | 15,64 | 1,30% | 9.791,00 |
| 23.10.2024 | 15,57 | 15,65 | 15,44 | 15,44 | -0,58% | 21.347,00 |
| 22.10.2024 | 15,60 | 15,61 | 15,30 | 15,53 | -0,70% | 25.779,00 |
| 21.10.2024 | 16,14 | 16,22 | 15,58 | 15,64 | -3,64% | 40.961,00 |
| 18.10.2024 | 16,37 | 16,37 | 16,11 | 16,23 | -0,67% | 33.027,00 |
| 17.10.2024 | 16,71 | 16,73 | 16,24 | 16,34 | -1,98% | 14.724,00 |
| 16.10.2024 | 16,39 | 16,73 | 16,31 | 16,67 | 1,71% | 38.659,00 |
| 15.10.2024 | 15,88 | 16,40 | 15,72 | 16,39 | 1,11% | 27.987,00 |
| 14.10.2024 | 16,23 | 16,34 | 16,10 | 16,21 | -0,12% | 23.716,00 |
| 11.10.2024 | 15,99 | 16,36 | 15,98 | 16,23 | 1,50% | 19.685,00 |
| 10.10.2024 | 16,19 | 16,19 | 15,88 | 15,99 | -1,30% | 23.680,00 |
| 09.10.2024 | 16,12 | 16,26 | 16,03 | 16,20 | 0,93% | 8.026,00 |
| 08.10.2024 | 16,01 | 16,13 | 15,80 | 16,05 | 0,00% | 21.469,00 |
| 07.10.2024 | 16,46 | 16,65 | 15,93 | 16,05 | -2,07% | 25.460,00 |
| 04.10.2024 | 16,52 | 16,71 | 16,34 | 16,39 | -1,09% | 22.523,00 |
| 03.10.2024 | 16,79 | 16,94 | 16,53 | 16,57 | -1,19% | 12.342,00 |
| 02.10.2024 | 16,84 | 17,05 | 16,60 | 16,77 | -0,42% | 28.987,00 |
| 01.10.2024 | 16,68 | 17,27 | 16,55 | 16,84 | 1,02% | 44.537,00 |
| 30.09.2024 | 16,48 | 16,67 | 16,45 | 16,67 | 0,54% | 13.188,00 |
| 27.09.2024 | 16,34 | 16,71 | 16,34 | 16,58 | 0,79% | 36.300,00 |
| 26.09.2024 | 16,16 | 16,45 | 16,16 | 16,45 | 2,56% | 19.550,00 |
| 25.09.2024 | 16,25 | 16,34 | 16,01 | 16,04 | -1,53% | 18.148,00 |
| 24.09.2024 | 16,39 | 16,51 | 16,18 | 16,29 | -0,49% | 26.809,00 |
| 23.09.2024 | 15,84 | 16,41 | 15,84 | 16,37 | 2,96% | 28.623,00 |
| 20.09.2024 | 15,86 | 16,13 | 15,86 | 15,90 | 0,19% | 21.689,00 |
| 19.09.2024 | 16,24 | 16,51 | 15,71 | 15,87 | -2,16% | 41.334,00 |
| 18.09.2024 | 15,97 | 16,24 | 15,97 | 16,22 | 1,76% | 20.451,00 |
| 17.09.2024 | 16,43 | 16,43 | 15,76 | 15,94 | -2,75% | 42.938,00 |
| 16.09.2024 | 16,51 | 16,61 | 16,30 | 16,39 | -1,32% | 15.147,00 |
| 13.09.2024 | 16,69 | 16,69 | 16,50 | 16,61 | -0,24% | 33.741,00 |
| 12.09.2024 | 16,76 | 16,98 | 16,38 | 16,65 | 0,06% | 62.371,00 |
| 11.09.2024 | 16,52 | 16,73 | 16,16 | 16,64 | 0,85% | 80.634,00 |
| 10.09.2024 | 15,70 | 16,50 | 15,70 | 16,50 | 4,23% | 63.733,00 |
| 09.09.2024 | 15,81 | 16,00 | 15,70 | 15,83 | 0,44% | 16.209,00 |
| 06.09.2024 | 15,77 | 15,97 | 15,63 | 15,76 | -0,13% | 32.214,00 |
| 05.09.2024 | 15,44 | 16,06 | 15,44 | 15,78 | 1,68% | 81.351,00 |
| 04.09.2024 | 14,69 | 15,63 | 14,64 | 15,52 | 5,29% | 53.570,00 |
| 03.09.2024 | 14,95 | 14,95 | 14,74 | 14,74 | -1,54% | 10.898,00 |
| 02.09.2024 | 14,77 | 14,97 | 14,67 | 14,97 | 0,60% | 12.379,00 |
| 30.08.2024 | 14,48 | 14,90 | 14,48 | 14,88 | 1,78% | 27.515,00 |
| 29.08.2024 | 15,10 | 15,12 | 14,51 | 14,62 | -3,43% | 32.223,00 |
| 28.08.2024 | 15,21 | 15,21 | 14,86 | 15,14 | 0,66% | 12.342,00 |
| 27.08.2024 | 15,26 | 15,26 | 14,97 | 15,04 | -1,05% | 23.098,00 |
| 26.08.2024 | 14,98 | 15,21 | 14,88 | 15,20 | 1,40% | 57.392,00 |
| 23.08.2024 | 14,83 | 15,00 | 14,72 | 14,99 | 1,08% | 30.016,00 |
| 22.08.2024 | 14,68 | 14,84 | 14,57 | 14,83 | 1,71% | 12.388,00 |
| 21.08.2024 | 14,51 | 14,68 | 14,48 | 14,58 | 0,48% | 11.624,00 |
| 20.08.2024 | 14,41 | 14,65 | 14,39 | 14,51 | 1,33% | 14.167,00 |
| 19.08.2024 | 14,24 | 14,55 | 14,21 | 14,32 | 0,49% | 35.784,00 |
| 16.08.2024 | 14,37 | 14,56 | 14,24 | 14,25 | -0,70% | 41.650,00 |
| 15.08.2024 | 14,49 | 14,57 | 14,35 | 14,35 | -0,55% | 18.492,00 |
| 14.08.2024 | 14,28 | 14,46 | 14,23 | 14,43 | 0,77% | 13.451,00 |
| 13.08.2024 | 14,07 | 14,32 | 13,82 | 14,32 | 1,92% | 19.132,00 |
| 12.08.2024 | 14,35 | 14,48 | 14,05 | 14,05 | -1,95% | 8.915,00 |
| 09.08.2024 | 13,98 | 14,35 | 13,98 | 14,33 | 2,65% | 20.806,00 |
| 08.08.2024 | 14,13 | 14,13 | 13,75 | 13,96 | -1,20% | 9.301,00 |
| 07.08.2024 | 14,17 | 14,21 | 14,02 | 14,13 | 0,71% | 11.460,00 |
| 06.08.2024 | 14,14 | 14,25 | 13,57 | 14,03 | 0,00% | 34.686,00 |