0,244€
-99,92%
Echtzeit-Aktienkurs Accentro Real Estate AG
Bid:
Ask:
Aktienkurse zur Accentro Real Estate AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 295,00 | 299,35 | 265,40 | 272,10 | -8,03% | 2.993,00 |
| 20.02.2025 | 309,05 | 309,25 | 289,65 | 295,85 | -3,65% | 1.818,00 |
| 19.02.2025 | 314,90 | 316,15 | 305,95 | 307,05 | -1,57% | 863,00 |
| 18.02.2025 | 303,00 | 314,90 | 299,00 | 311,95 | 2,97% | 1.992,00 |
| 17.02.2025 | 301,75 | 304,95 | 299,15 | 302,95 | 0,56% | 785,00 |
| 14.02.2025 | 295,05 | 303,05 | 291,75 | 301,25 | 0,90% | 1.727,00 |
| 13.02.2025 | 300,05 | 305,85 | 292,60 | 298,55 | -1,06% | 851,00 |
| 12.02.2025 | 302,05 | 304,95 | 293,05 | 301,75 | 1,07% | 1.691,00 |
| 11.02.2025 | 310,85 | 313,80 | 298,55 | 298,55 | -3,69% | 972,00 |
| 10.02.2025 | 301,05 | 310,40 | 299,00 | 310,00 | 3,25% | 1.210,00 |
| 07.02.2025 | 298,05 | 308,10 | 298,05 | 300,25 | -0,13% | 1.075,00 |
| 06.02.2025 | 302,90 | 308,25 | 295,45 | 300,65 | -0,45% | 1.707,00 |
| 05.02.2025 | 295,90 | 305,40 | 288,00 | 302,00 | 2,95% | 2.257,00 |
| 04.02.2025 | 298,95 | 298,95 | 284,90 | 293,35 | -1,46% | 1.576,00 |
| 03.02.2025 | 277,75 | 299,40 | 276,05 | 297,70 | 2,80% | 4.007,00 |
| 31.01.2025 | 299,90 | 305,00 | 286,80 | 289,60 | -2,41% | 4.750,00 |
| 30.01.2025 | 285,70 | 298,05 | 285,70 | 296,75 | 5,60% | 5.668,00 |
| 29.01.2025 | 270,30 | 282,15 | 265,40 | 281,00 | 5,13% | 8.387,00 |
| 28.01.2025 | 276,75 | 279,90 | 248,35 | 267,30 | 2,00% | 17.193,00 |
| 27.01.2025 | 322,00 | 325,95 | 258,05 | 262,05 | -20,45% | 13.344,00 |
| 24.01.2025 | 334,95 | 339,30 | 326,00 | 329,40 | -1,13% | 4.041,00 |
| 23.01.2025 | 323,55 | 338,85 | 318,00 | 333,15 | 4,11% | 3.650,00 |
| 22.01.2025 | 315,75 | 322,95 | 307,65 | 320,00 | 2,96% | 4.660,00 |
| 21.01.2025 | 305,00 | 316,50 | 305,00 | 310,80 | 1,20% | 3.511,00 |
| 20.01.2025 | 310,00 | 313,75 | 304,05 | 307,10 | 0,18% | 4.096,00 |
| 17.01.2025 | 308,95 | 314,80 | 301,65 | 306,55 | 0,11% | 4.281,00 |
| 16.01.2025 | 295,30 | 311,10 | 291,45 | 306,20 | 5,01% | 2.088,00 |
| 15.01.2025 | 284,70 | 296,45 | 281,50 | 291,60 | 3,64% | 2.620,00 |
| 14.01.2025 | 275,95 | 284,80 | 273,55 | 281,35 | 2,68% | 4.133,00 |
| 13.01.2025 | 294,05 | 300,25 | 273,60 | 274,00 | -7,74% | 3.163,00 |
| 10.01.2025 | 237,15 | 301,85 | 234,50 | 297,00 | 24,06% | 8.007,00 |
| 09.01.2025 | 234,10 | 242,00 | 234,10 | 239,40 | 1,23% | 2.601,00 |
| 08.01.2025 | 249,50 | 253,00 | 222,40 | 236,50 | -4,08% | 3.091,00 |
| 07.01.2025 | 254,95 | 259,25 | 241,00 | 246,55 | -3,50% | 2.005,00 |
| 06.01.2025 | 247,40 | 257,65 | 242,70 | 255,50 | 4,12% | 4.070,00 |
| 03.01.2025 | 237,00 | 246,20 | 237,00 | 245,40 | 3,63% | 2.926,00 |
| 02.01.2025 | 218,40 | 236,80 | 217,00 | 236,80 | 9,25% | 1.700,00 |
| 30.12.2024 | 218,55 | 219,55 | 215,15 | 216,75 | -0,30% | 471,00 |
| 27.12.2024 | 222,15 | 222,15 | 213,95 | 217,40 | -0,59% | 660,00 |
| 23.12.2024 | 217,35 | 223,35 | 215,15 | 218,70 | 0,32% | 1.312,00 |
| 20.12.2024 | 214,25 | 221,45 | 210,05 | 218,00 | -0,48% | 1.360,00 |
| 19.12.2024 | 215,55 | 221,85 | 215,55 | 219,05 | 0,30% | 599,00 |
| 18.12.2024 | 221,30 | 227,05 | 217,30 | 218,40 | -1,75% | 345,00 |
| 17.12.2024 | 229,35 | 231,35 | 218,25 | 222,30 | -2,97% | 819,00 |
| 16.12.2024 | 229,35 | 230,75 | 226,20 | 229,10 | 0,44% | 617,00 |
| 13.12.2024 | 227,60 | 231,25 | 226,15 | 228,10 | -0,57% | 376,00 |
| 12.12.2024 | 226,50 | 233,95 | 222,80 | 229,40 | 1,50% | 766,00 |
| 11.12.2024 | 219,35 | 227,75 | 219,35 | 226,00 | 2,89% | 934,00 |
| 10.12.2024 | 225,05 | 228,90 | 219,65 | 219,65 | -3,62% | 1.525,00 |
| 09.12.2024 | 242,95 | 242,95 | 224,00 | 227,90 | -4,64% | 1.307,00 |
| 06.12.2024 | 243,45 | 246,05 | 237,75 | 239,00 | -1,06% | 418,00 |
| 05.12.2024 | 239,35 | 245,00 | 238,05 | 241,55 | 0,15% | 1.468,00 |
| 04.12.2024 | 236,65 | 243,65 | 236,60 | 241,20 | 2,44% | 471,00 |
| 03.12.2024 | 237,15 | 240,05 | 234,30 | 235,45 | -1,07% | 504,00 |
| 02.12.2024 | 243,65 | 246,40 | 238,00 | 238,00 | -2,44% | 665,00 |
| 29.11.2024 | 240,10 | 247,40 | 240,10 | 243,95 | 0,02% | 648,00 |
| 28.11.2024 | 242,80 | 246,20 | 241,05 | 243,90 | 2,01% | 513,00 |
| 27.11.2024 | 256,60 | 259,20 | 238,30 | 239,10 | -4,82% | 1.288,00 |
| 26.11.2024 | 239,50 | 254,10 | 235,90 | 251,20 | 6,78% | 1.171,00 |
| 25.11.2024 | 241,50 | 244,05 | 231,75 | 235,25 | -1,34% | 1.176,00 |
| 22.11.2024 | 241,45 | 244,45 | 235,65 | 238,45 | -0,54% | 1.290,00 |
| 21.11.2024 | 224,55 | 240,35 | 220,40 | 239,75 | 7,73% | 1.384,00 |
| 20.11.2024 | 223,70 | 227,80 | 222,00 | 222,55 | 0,50% | 1.006,00 |
| 19.11.2024 | 216,45 | 221,45 | 215,35 | 221,45 | 2,57% | 669,00 |
| 18.11.2024 | 216,25 | 219,15 | 209,65 | 215,90 | 1,36% | 1.129,00 |
| 15.11.2024 | 213,30 | 215,00 | 210,75 | 213,00 | -1,41% | 619,00 |
| 14.11.2024 | 212,00 | 219,10 | 212,00 | 216,05 | 0,39% | 549,00 |
| 13.11.2024 | 216,55 | 218,70 | 213,75 | 215,20 | -0,32% | 438,00 |
| 12.11.2024 | 223,05 | 225,20 | 213,50 | 215,90 | -3,29% | 1.719,00 |
| 11.11.2024 | 225,70 | 229,95 | 220,05 | 223,25 | 0,00% | 2.520,00 |
| 08.11.2024 | 225,15 | 229,45 | 222,45 | 223,25 | -0,33% | 1.121,00 |
| 07.11.2024 | 219,75 | 229,00 | 219,10 | 224,00 | 2,26% | 2.787,00 |
| 06.11.2024 | 221,00 | 230,35 | 218,80 | 219,05 | 1,91% | 3.467,00 |
| 05.11.2024 | 210,70 | 215,45 | 208,65 | 214,95 | 3,07% | 1.141,00 |
| 04.11.2024 | 225,00 | 227,50 | 205,90 | 208,55 | -12,59% | 5.100,00 |
| 01.11.2024 | 242,65 | 244,55 | 237,50 | 238,60 | -1,38% | 1.411,00 |
| 31.10.2024 | 244,00 | 244,95 | 237,50 | 241,95 | 0,14% | 708,00 |
| 30.10.2024 | 245,85 | 247,00 | 241,10 | 241,60 | -1,89% | 1.204,00 |
| 29.10.2024 | 248,50 | 249,60 | 243,85 | 246,25 | -0,42% | 248,00 |
| 28.10.2024 | 245,45 | 249,25 | 244,00 | 247,30 | 1,35% | 391,00 |
| 25.10.2024 | 243,65 | 247,40 | 243,65 | 244,00 | -0,18% | 231,00 |
| 24.10.2024 | 248,55 | 250,30 | 243,95 | 244,45 | -0,63% | 608,00 |
| 23.10.2024 | 250,00 | 251,00 | 242,00 | 246,00 | -0,18% | 1.172,00 |
| 22.10.2024 | 253,20 | 253,20 | 246,05 | 246,45 | -2,55% | 644,00 |
| 21.10.2024 | 249,15 | 252,90 | 248,60 | 252,90 | 1,61% | 672,00 |
| 18.10.2024 | 252,65 | 253,40 | 246,25 | 248,90 | -0,84% | 878,00 |
| 17.10.2024 | 257,35 | 269,95 | 251,00 | 251,00 | -2,66% | 2.532,00 |
| 16.10.2024 | 243,40 | 257,85 | 243,40 | 257,85 | 5,57% | 661,00 |
| 15.10.2024 | 250,25 | 251,45 | 242,30 | 244,25 | -1,79% | 760,00 |
| 14.10.2024 | 244,35 | 249,90 | 242,35 | 248,70 | 3,32% | 732,00 |
| 11.10.2024 | 233,60 | 241,05 | 228,10 | 240,70 | -0,35% | 1.323,00 |
| 10.10.2024 | 238,50 | 244,95 | 237,80 | 241,55 | 0,65% | 1.423,00 |
| 09.10.2024 | 254,60 | 257,10 | 235,35 | 240,00 | -6,12% | 2.784,00 |
| 08.10.2024 | 254,55 | 256,05 | 249,10 | 255,65 | 0,77% | 1.344,00 |
| 07.10.2024 | 262,25 | 262,90 | 251,05 | 253,70 | -2,59% | 2.241,00 |
| 04.10.2024 | 253,55 | 260,45 | 251,95 | 260,45 | 3,83% | 2.805,00 |
| 03.10.2024 | 237,85 | 253,55 | 237,85 | 250,85 | 5,60% | 2.072,00 |
| 02.10.2024 | 240,05 | 243,20 | 237,55 | 237,55 | -0,88% | 732,00 |
| 01.10.2024 | 232,85 | 239,65 | 230,00 | 239,65 | 2,81% | 420,00 |
| 30.09.2024 | 230,50 | 236,00 | 225,00 | 233,10 | 1,06% | 1.315,00 |