12,005€
0,71%
Echtzeit-Aktienkurs TAG Immobilien AG
Bid:
Ask:
Aktienkurse zur TAG Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,84 | 12,04 | 11,75 | 11,97 | 0,42% | 15.894,00 |
| 18.04.2024 | 11,70 | 11,95 | 11,68 | 11,92 | 2,58% | 8.247,00 |
| 17.04.2024 | 11,71 | 11,79 | 11,58 | 11,62 | -0,77% | 20.814,00 |
| 16.04.2024 | 12,05 | 12,14 | 11,60 | 11,71 | -3,22% | 32.644,00 |
| 15.04.2024 | 12,08 | 12,40 | 12,02 | 12,10 | -0,33% | 22.946,00 |
| 12.04.2024 | 12,18 | 12,42 | 12,04 | 12,14 | -0,33% | 29.138,00 |
| 11.04.2024 | 11,94 | 12,23 | 11,81 | 12,18 | 2,18% | 14.331,00 |
| 10.04.2024 | 12,12 | 12,24 | 11,81 | 11,92 | -1,57% | 31.071,00 |
| 09.04.2024 | 12,27 | 12,27 | 12,04 | 12,11 | -1,46% | 12.089,00 |
| 08.04.2024 | 11,84 | 12,29 | 11,79 | 12,29 | 3,89% | 29.051,00 |
| 05.04.2024 | 11,72 | 12,02 | 11,66 | 11,83 | 0,42% | 58.188,00 |
| 04.04.2024 | 12,01 | 12,06 | 11,78 | 11,78 | -1,34% | 46.457,00 |
| 03.04.2024 | 11,99 | 12,10 | 11,72 | 11,94 | -1,08% | 26.182,00 |
| 02.04.2024 | 12,50 | 12,61 | 11,97 | 12,07 | -4,47% | 65.346,00 |
| 28.03.2024 | 12,75 | 12,79 | 12,58 | 12,64 | -0,79% | 40.264,00 |
| 27.03.2024 | 12,60 | 12,74 | 12,52 | 12,74 | 0,28% | 15.708,00 |
| 26.03.2024 | 12,56 | 12,73 | 12,50 | 12,70 | 1,28% | 17.560,00 |
| 25.03.2024 | 12,37 | 12,68 | 12,31 | 12,54 | -0,59% | 31.958,00 |
| 22.03.2024 | 12,26 | 12,62 | 12,26 | 12,62 | 2,90% | 32.261,00 |
| 21.03.2024 | 12,13 | 12,55 | 12,05 | 12,26 | 1,32% | 51.350,00 |
| 20.03.2024 | 11,75 | 12,12 | 11,64 | 12,10 | 3,51% | 28.249,00 |
| 19.03.2024 | 11,60 | 11,80 | 11,42 | 11,69 | 1,17% | 16.633,00 |
| 18.03.2024 | 11,27 | 11,63 | 11,26 | 11,56 | 1,67% | 34.760,00 |
| 15.03.2024 | 11,70 | 11,70 | 11,13 | 11,37 | -3,24% | 65.907,00 |
| 14.03.2024 | 11,88 | 12,17 | 11,75 | 11,75 | -0,80% | 45.819,00 |
| 13.03.2024 | 11,85 | 12,12 | 11,70 | 11,84 | -0,08% | 36.033,00 |
| 12.03.2024 | 12,38 | 12,84 | 11,71 | 11,85 | -3,30% | 194.985,00 |
| 11.03.2024 | 12,02 | 12,37 | 11,95 | 12,26 | 2,90% | 43.783,00 |
| 08.03.2024 | 11,68 | 12,17 | 11,68 | 11,91 | 2,06% | 63.270,00 |
| 07.03.2024 | 11,25 | 11,80 | 11,22 | 11,67 | 3,83% | 34.364,00 |
| 06.03.2024 | 11,19 | 11,51 | 11,19 | 11,24 | 0,45% | 13.072,00 |
| 05.03.2024 | 11,19 | 11,32 | 11,12 | 11,19 | -0,36% | 37.649,00 |
| 04.03.2024 | 11,46 | 11,51 | 11,20 | 11,23 | -2,98% | 31.345,00 |
| 01.03.2024 | 11,31 | 11,58 | 11,31 | 11,58 | 1,58% | 22.916,00 |
| 29.02.2024 | 11,37 | 11,58 | 11,22 | 11,40 | 1,24% | 24.063,00 |
| 28.02.2024 | 11,56 | 11,57 | 11,10 | 11,26 | -3,64% | 52.268,00 |
| 27.02.2024 | 11,48 | 11,75 | 11,41 | 11,68 | 1,74% | 142.742,00 |
| 26.02.2024 | 11,52 | 11,71 | 11,48 | 11,48 | -1,08% | 20.564,00 |
| 23.02.2024 | 11,75 | 11,84 | 11,55 | 11,61 | -1,28% | 32.804,00 |
| 22.02.2024 | 11,69 | 11,90 | 11,69 | 11,76 | 1,56% | 15.088,00 |
| 21.02.2024 | 11,59 | 11,89 | 11,58 | 11,58 | -1,57% | 6.839,00 |
| 20.02.2024 | 11,62 | 11,76 | 11,45 | 11,76 | 1,77% | 13.970,00 |
| 19.02.2024 | 11,64 | 11,84 | 11,51 | 11,56 | -0,86% | 16.668,00 |
| 16.02.2024 | 11,58 | 11,69 | 11,47 | 11,66 | 1,13% | 20.703,00 |
| 15.02.2024 | 11,37 | 11,68 | 11,37 | 11,53 | 0,44% | 21.001,00 |
| 14.02.2024 | 11,38 | 11,61 | 11,34 | 11,48 | 0,83% | 14.238,00 |
| 13.02.2024 | 11,74 | 11,83 | 11,38 | 11,38 | -2,98% | 35.597,00 |
| 12.02.2024 | 11,32 | 11,87 | 11,32 | 11,73 | 2,80% | 28.833,00 |
| 09.02.2024 | 11,64 | 11,78 | 11,38 | 11,41 | -1,93% | 29.821,00 |
| 08.02.2024 | 11,68 | 11,77 | 11,59 | 11,64 | -0,30% | 60.055,00 |
| 07.02.2024 | 11,91 | 12,03 | 11,45 | 11,67 | -1,97% | 58.737,00 |
| 06.02.2024 | 12,24 | 12,24 | 11,89 | 11,91 | -2,70% | 46.416,00 |
| 05.02.2024 | 12,19 | 12,36 | 12,10 | 12,24 | 0,53% | 40.919,00 |
| 02.02.2024 | 12,56 | 12,84 | 12,16 | 12,17 | -3,68% | 41.317,00 |
| 01.02.2024 | 12,74 | 12,95 | 12,50 | 12,64 | -2,09% | 39.834,00 |
| 31.01.2024 | 12,64 | 13,18 | 12,57 | 12,91 | 2,83% | 104.497,00 |
| 30.01.2024 | 12,57 | 12,65 | 12,24 | 12,55 | -0,36% | 46.820,00 |
| 29.01.2024 | 12,28 | 12,60 | 12,03 | 12,60 | 1,33% | 37.115,00 |
| 26.01.2024 | 12,72 | 12,72 | 12,19 | 12,43 | -1,74% | 23.038,00 |
| 25.01.2024 | 12,62 | 12,75 | 12,25 | 12,65 | 0,80% | 40.401,00 |
| 24.01.2024 | 12,09 | 12,68 | 12,09 | 12,55 | 3,55% | 31.836,00 |
| 23.01.2024 | 12,70 | 12,70 | 12,02 | 12,12 | -3,23% | 60.578,00 |
| 22.01.2024 | 12,35 | 12,83 | 12,29 | 12,53 | 1,50% | 36.143,00 |
| 19.01.2024 | 12,05 | 12,34 | 12,00 | 12,34 | 1,65% | 4.266,00 |
| 18.01.2024 | 11,90 | 12,14 | 11,88 | 12,14 | 1,63% | 18.592,00 |
| 17.01.2024 | 12,50 | 12,50 | 11,77 | 11,95 | -4,48% | 63.433,00 |
| 16.01.2024 | 12,85 | 12,96 | 12,51 | 12,51 | -3,10% | 33.221,00 |
| 15.01.2024 | 13,34 | 13,34 | 12,81 | 12,91 | -2,31% | 40.297,00 |
| 12.01.2024 | 12,79 | 13,30 | 12,79 | 13,21 | 2,52% | 29.551,00 |
| 11.01.2024 | 12,46 | 13,18 | 12,79 | 12,89 | 1,14% | 63.086,00 |
| 10.01.2024 | 12,46 | 12,93 | 12,38 | 12,74 | 2,87% | 39.439,00 |
| 09.01.2024 | 12,62 | 12,62 | 12,37 | 12,39 | -0,96% | 16.032,00 |
| 08.01.2024 | 12,40 | 12,60 | 12,08 | 12,51 | -0,12% | 62.291,00 |
| 05.01.2024 | 12,56 | 12,73 | 12,39 | 12,52 | -0,95% | 25.787,00 |
| 04.01.2024 | 12,59 | 12,74 | 12,43 | 12,64 | 0,76% | 22.955,00 |
| 03.01.2024 | 12,85 | 13,05 | 12,51 | 12,55 | -1,80% | 85.418,00 |
| 02.01.2024 | 13,24 | 13,25 | 12,78 | 12,78 | -3,58% | 44.412,00 |
| 29.12.2023 | 13,40 | 13,45 | 13,20 | 13,25 | -0,41% | 31.284,00 |
| 28.12.2023 | 13,31 | 13,43 | 13,21 | 13,31 | -0,67% | 25.694,00 |
| 27.12.2023 | 13,05 | 13,40 | 13,05 | 13,40 | 3,04% | 44.515,00 |
| 22.12.2023 | 13,10 | 13,14 | 12,95 | 13,00 | -0,61% | 25.852,00 |
| 21.12.2023 | 12,93 | 13,12 | 12,92 | 13,08 | 1,16% | 16.223,00 |
| 20.12.2023 | 13,04 | 13,22 | 12,91 | 12,93 | -0,84% | 28.634,00 |
| 19.12.2023 | 12,90 | 13,31 | 12,90 | 13,04 | 1,12% | 26.326,00 |
| 18.12.2023 | 13,01 | 13,01 | 12,69 | 12,90 | 0,00% | 52.613,00 |
| 15.12.2023 | 13,08 | 13,38 | 12,83 | 12,90 | -1,38% | 61.510,00 |
| 14.12.2023 | 12,92 | 13,35 | 12,88 | 13,08 | 1,75% | 264.867,00 |
| 13.12.2023 | 12,55 | 12,85 | 12,50 | 12,85 | 2,76% | 32.504,00 |
| 12.12.2023 | 12,30 | 12,70 | 12,30 | 12,51 | 1,92% | 117.041,00 |
| 11.12.2023 | 12,35 | 12,38 | 12,16 | 12,27 | -0,45% | 94.841,00 |
| 08.12.2023 | 12,63 | 12,71 | 12,22 | 12,33 | -2,80% | 45.888,00 |
| 07.12.2023 | 12,96 | 13,00 | 12,57 | 12,68 | -2,08% | 57.229,00 |
| 06.12.2023 | 12,90 | 13,08 | 12,80 | 12,95 | 0,47% | 43.521,00 |
| 05.12.2023 | 12,85 | 13,20 | 12,71 | 12,89 | 0,43% | 81.952,00 |
| 04.12.2023 | 13,03 | 13,29 | 12,77 | 12,84 | -1,53% | 69.561,00 |
| 01.12.2023 | 12,53 | 13,05 | 12,43 | 13,04 | 3,70% | 45.017,00 |
| 30.11.2023 | 12,82 | 12,88 | 12,40 | 12,57 | -1,87% | 27.539,00 |
| 29.11.2023 | 12,56 | 12,91 | 12,23 | 12,81 | 2,93% | 78.466,00 |
| 28.11.2023 | 12,68 | 12,69 | 12,44 | 12,45 | -1,43% | 34.496,00 |
| 27.11.2023 | 12,56 | 12,72 | 12,54 | 12,63 | 0,20% | 36.611,00 |