12,805€
-1,20%
Echtzeit-Aktienkurs TAG Immobilien AG
Bid:
Ask:
Aktienkurse zur TAG Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,91 | 13,01 | 12,74 | 12,87 | -0,69% | 26.210,00 |
| 20.02.2025 | 13,14 | 13,35 | 12,91 | 12,96 | -0,38% | 31.225,00 |
| 19.02.2025 | 13,21 | 13,34 | 12,96 | 13,01 | -2,33% | 11.856,00 |
| 18.02.2025 | 13,04 | 13,41 | 12,95 | 13,32 | 2,15% | 45.397,00 |
| 17.02.2025 | 13,31 | 13,42 | 12,97 | 13,04 | -1,88% | 51.023,00 |
| 14.02.2025 | 13,50 | 13,50 | 13,28 | 13,29 | -0,82% | 25.470,00 |
| 13.02.2025 | 13,58 | 13,64 | 13,35 | 13,40 | -1,18% | 51.652,00 |
| 12.02.2025 | 14,06 | 14,19 | 13,38 | 13,56 | -3,49% | 40.936,00 |
| 11.02.2025 | 14,14 | 14,17 | 14,00 | 14,05 | -0,78% | 20.114,00 |
| 10.02.2025 | 14,00 | 14,22 | 13,92 | 14,16 | 1,22% | 12.196,00 |
| 07.02.2025 | 14,19 | 14,36 | 13,81 | 13,99 | -1,48% | 9.143,00 |
| 06.02.2025 | 14,36 | 14,41 | 14,05 | 14,20 | -0,28% | 6.089,00 |
| 05.02.2025 | 13,72 | 14,30 | 13,72 | 14,24 | 3,49% | 16.502,00 |
| 04.02.2025 | 13,97 | 14,07 | 13,72 | 13,76 | -1,15% | 16.375,00 |
| 03.02.2025 | 14,15 | 14,22 | 13,81 | 13,92 | -2,93% | 37.652,00 |
| 31.01.2025 | 14,02 | 14,47 | 13,76 | 14,34 | 2,28% | 36.312,00 |
| 30.01.2025 | 13,57 | 14,10 | 13,57 | 14,02 | 5,49% | 47.543,00 |
| 29.01.2025 | 13,41 | 13,50 | 13,29 | 13,29 | -0,52% | 16.226,00 |
| 28.01.2025 | 13,23 | 13,47 | 13,00 | 13,36 | 1,44% | 17.190,00 |
| 27.01.2025 | 12,78 | 13,27 | 12,75 | 13,17 | 2,73% | 28.025,00 |
| 24.01.2025 | 13,38 | 13,38 | 12,80 | 12,82 | -3,90% | 33.864,00 |
| 23.01.2025 | 13,20 | 13,37 | 13,20 | 13,34 | 0,45% | 21.116,00 |
| 22.01.2025 | 13,48 | 13,56 | 13,22 | 13,28 | -1,99% | 21.943,00 |
| 21.01.2025 | 13,48 | 13,55 | 13,35 | 13,55 | -0,51% | 11.960,00 |
| 20.01.2025 | 13,74 | 13,74 | 13,40 | 13,62 | -1,09% | 40.096,00 |
| 17.01.2025 | 13,48 | 13,80 | 13,48 | 13,77 | 3,07% | 11.242,00 |
| 16.01.2025 | 13,47 | 13,68 | 13,26 | 13,36 | -0,45% | 19.161,00 |
| 15.01.2025 | 12,71 | 13,44 | 12,71 | 13,42 | 5,59% | 20.656,00 |
| 14.01.2025 | 12,96 | 12,96 | 12,67 | 12,71 | -1,09% | 27.077,00 |
| 13.01.2025 | 12,86 | 13,02 | 12,81 | 12,85 | -2,28% | 43.161,00 |
| 10.01.2025 | 13,21 | 13,22 | 12,94 | 13,15 | -0,75% | 37.176,00 |
| 09.01.2025 | 13,34 | 13,38 | 13,22 | 13,25 | 0,00% | 12.080,00 |
| 08.01.2025 | 13,59 | 13,69 | 13,08 | 13,25 | -2,57% | 44.486,00 |
| 07.01.2025 | 13,82 | 14,02 | 13,59 | 13,60 | -1,81% | 30.263,00 |
| 06.01.2025 | 14,06 | 14,19 | 13,85 | 13,85 | -2,12% | 52.361,00 |
| 03.01.2025 | 14,24 | 14,29 | 14,13 | 14,15 | -0,42% | 5.685,00 |
| 02.01.2025 | 14,30 | 14,40 | 14,16 | 14,21 | -0,63% | 16.523,00 |
| 30.12.2024 | 14,29 | 14,33 | 14,21 | 14,30 | 0,92% | 19.957,00 |
| 27.12.2024 | 14,17 | 14,36 | 14,15 | 14,17 | -1,19% | 25.448,00 |
| 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 |