0,215€
-99,92%
Echtzeit-Aktienkurs Accentro Real Estate AG
Bid:
Ask:
Aktienkurse zur Accentro Real Estate AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 274,20 | 281,80 | 272,90 | 273,85 | -0,60% | 1.049,00 |
| 26.06.2025 | 272,50 | 275,50 | 268,25 | 275,50 | 1,81% | 671,00 |
| 25.06.2025 | 278,05 | 278,90 | 270,60 | 270,60 | -2,22% | 323,00 |
| 24.06.2025 | 274,00 | 279,90 | 274,00 | 276,75 | 1,75% | 736,00 |
| 23.06.2025 | 264,50 | 273,70 | 261,40 | 272,00 | 2,70% | 1.059,00 |
| 20.06.2025 | 265,95 | 268,70 | 262,90 | 264,85 | 1,30% | 402,00 |
| 19.06.2025 | 268,00 | 268,00 | 261,45 | 261,45 | -2,43% | 447,00 |
| 18.06.2025 | 268,05 | 268,50 | 264,30 | 267,95 | 0,71% | 834,00 |
| 17.06.2025 | 265,05 | 268,65 | 263,00 | 266,05 | -0,26% | 671,00 |
| 16.06.2025 | 258,00 | 267,25 | 255,20 | 266,75 | 4,08% | 798,00 |
| 13.06.2025 | 254,45 | 259,05 | 251,05 | 256,30 | -1,40% | 1.614,00 |
| 12.06.2025 | 252,05 | 260,05 | 248,45 | 259,95 | 2,67% | 675,00 |
| 11.06.2025 | 255,85 | 262,20 | 253,15 | 253,20 | -0,78% | 1.126,00 |
| 10.06.2025 | 263,80 | 265,95 | 251,70 | 255,20 | -3,28% | 884,00 |
| 09.06.2025 | 262,95 | 270,15 | 261,05 | 263,85 | 0,38% | 758,00 |
| 06.06.2025 | 251,30 | 262,85 | 250,00 | 262,85 | 3,71% | 1.839,00 |
| 05.06.2025 | 260,35 | 265,50 | 252,75 | 253,45 | -3,63% | 2.396,00 |
| 04.06.2025 | 276,00 | 276,95 | 262,50 | 263,00 | -4,40% | 3.141,00 |
| 03.06.2025 | 274,95 | 317,75 | 270,80 | 275,10 | 0,57% | 9.096,00 |
| 02.06.2025 | 269,60 | 274,35 | 264,05 | 273,55 | 2,24% | 1.200,00 |
| 30.05.2025 | 269,55 | 269,90 | 263,30 | 267,55 | 0,53% | 692,00 |
| 29.05.2025 | 278,00 | 282,40 | 264,90 | 266,15 | -2,60% | 2.711,00 |
| 28.05.2025 | 274,85 | 276,85 | 270,55 | 273,25 | 0,16% | 752,00 |
| 27.05.2025 | 269,00 | 273,60 | 261,85 | 272,80 | 1,77% | 1.131,00 |
| 26.05.2025 | 264,95 | 271,60 | 263,10 | 268,05 | 2,31% | 2.167,00 |
| 23.05.2025 | 268,00 | 275,00 | 259,10 | 262,00 | 1,24% | 4.386,00 |
| 22.05.2025 | 251,90 | 261,70 | 251,05 | 258,80 | 2,29% | 1.043,00 |
| 21.05.2025 | 254,70 | 258,80 | 251,55 | 253,00 | -2,07% | 856,00 |
| 20.05.2025 | 259,35 | 260,90 | 257,20 | 258,35 | -0,79% | 360,00 |
| 19.05.2025 | 254,85 | 260,40 | 250,05 | 260,40 | -0,17% | 829,00 |
| 16.05.2025 | 255,15 | 260,85 | 249,90 | 260,85 | 1,58% | 702,00 |
| 15.05.2025 | 253,75 | 258,00 | 251,30 | 256,80 | -0,23% | 452,00 |
| 14.05.2025 | 263,10 | 264,30 | 253,25 | 257,40 | -1,51% | 727,00 |
| 13.05.2025 | 258,75 | 263,35 | 250,00 | 261,35 | 1,08% | 1.090,00 |
| 12.05.2025 | 247,60 | 262,80 | 246,15 | 258,55 | 7,91% | 3.462,00 |
| 09.05.2025 | 240,05 | 243,85 | 237,00 | 239,60 | -1,74% | 725,00 |
| 08.05.2025 | 240,95 | 243,95 | 237,00 | 243,85 | 2,61% | 1.013,00 |
| 07.05.2025 | 246,90 | 246,90 | 233,40 | 237,65 | -1,31% | 2.644,00 |
| 06.05.2025 | 219,50 | 246,00 | 198,18 | 240,80 | 10,00% | 4.903,00 |
| 05.05.2025 | 217,95 | 220,65 | 212,20 | 218,90 | -0,25% | 1.402,00 |
| 02.05.2025 | 211,25 | 221,60 | 211,05 | 219,45 | 11,85% | 3.255,00 |
| 30.04.2025 | 196,14 | 200,15 | 191,26 | 196,20 | -1,48% | 392,00 |
| 29.04.2025 | 199,00 | 199,34 | 194,10 | 199,14 | 3,26% | 465,00 |
| 28.04.2025 | 196,46 | 197,26 | 192,86 | 192,86 | -1,75% | 272,00 |
| 25.04.2025 | 195,98 | 197,04 | 189,54 | 196,30 | 2,45% | 1.094,00 |
| 24.04.2025 | 185,00 | 193,18 | 184,02 | 191,60 | 3,98% | 6.404,00 |
| 23.04.2025 | 182,98 | 191,52 | 181,78 | 184,26 | 4,75% | 2.511,00 |
| 22.04.2025 | 167,92 | 176,24 | 165,24 | 175,90 | -3,07% | 493,00 |
| 17.04.2025 | 182,80 | 183,20 | 180,00 | 181,48 | 1,18% | 290,00 |
| 16.04.2025 | 177,86 | 181,38 | 173,50 | 179,36 | -2,54% | 2.124,00 |
| 15.04.2025 | 182,94 | 186,30 | 179,52 | 184,04 | 0,45% | 908,00 |
| 14.04.2025 | 185,02 | 193,02 | 180,24 | 183,22 | -0,03% | 1.157,00 |
| 11.04.2025 | 180,46 | 185,94 | 174,84 | 183,28 | 0,70% | 889,00 |
| 10.04.2025 | 195,98 | 196,98 | 178,50 | 182,00 | -7,61% | 1.509,00 |
| 09.04.2025 | 162,42 | 198,12 | 162,00 | 197,00 | 18,01% | 2.219,00 |
| 08.04.2025 | 167,98 | 177,10 | 165,70 | 166,94 | 1,32% | 4.057,00 |
| 07.04.2025 | 149,22 | 172,46 | 139,00 | 164,76 | 5,37% | 8.213,00 |
| 04.04.2025 | 172,82 | 173,64 | 150,18 | 156,36 | -9,80% | 9.817,00 |
| 03.04.2025 | 186,98 | 187,00 | 172,02 | 173,34 | -11,89% | 4.089,00 |
| 02.04.2025 | 192,38 | 197,70 | 185,50 | 196,74 | 2,69% | 596,00 |
| 01.04.2025 | 187,20 | 191,62 | 184,12 | 191,58 | 2,43% | 1.077,00 |
| 31.03.2025 | 189,96 | 189,96 | 181,50 | 187,04 | -1,62% | 5.255,00 |
| 28.03.2025 | 194,32 | 199,00 | 188,34 | 190,12 | -2,13% | 2.011,00 |
| 27.03.2025 | 200,95 | 201,90 | 193,96 | 194,26 | -3,71% | 1.801,00 |
| 26.03.2025 | 210,20 | 210,55 | 199,90 | 201,75 | -3,86% | 1.599,00 |
| 25.03.2025 | 212,00 | 212,25 | 206,00 | 209,85 | -1,08% | 3.476,00 |
| 24.03.2025 | 208,05 | 213,80 | 208,00 | 212,15 | 2,99% | 5.047,00 |
| 21.03.2025 | 202,85 | 206,00 | 197,60 | 206,00 | 1,63% | 2.058,00 |
| 20.03.2025 | 201,75 | 207,05 | 199,12 | 202,70 | 1,59% | 3.265,00 |
| 19.03.2025 | 192,48 | 201,85 | 192,18 | 199,52 | 3,24% | 2.367,00 |
| 18.03.2025 | 200,55 | 202,70 | 191,24 | 193,26 | -3,85% | 2.055,00 |
| 17.03.2025 | 200,00 | 202,85 | 196,52 | 201,00 | 0,92% | 3.368,00 |
| 14.03.2025 | 196,30 | 199,50 | 192,42 | 199,16 | 2,62% | 2.928,00 |
| 13.03.2025 | 199,00 | 200,00 | 189,00 | 194,08 | -3,06% | 4.279,00 |
| 12.03.2025 | 192,86 | 205,00 | 192,24 | 200,20 | 3,81% | 7.939,00 |
| 11.03.2025 | 186,78 | 193,98 | 184,00 | 192,86 | 3,67% | 13.286,00 |
| 10.03.2025 | 198,56 | 199,58 | 180,58 | 186,04 | -4,93% | 5.436,00 |
| 07.03.2025 | 190,96 | 198,20 | 187,52 | 195,68 | 1,33% | 3.771,00 |
| 06.03.2025 | 213,75 | 214,45 | 190,36 | 193,12 | -8,97% | 5.477,00 |
| 05.03.2025 | 223,75 | 225,95 | 207,35 | 212,15 | -3,30% | 3.087,00 |
| 04.03.2025 | 220,15 | 224,00 | 211,20 | 219,40 | -1,10% | 4.132,00 |
| 03.03.2025 | 245,00 | 248,95 | 219,05 | 221,85 | -8,21% | 3.899,00 |
| 28.02.2025 | 239,00 | 241,70 | 233,45 | 241,70 | 0,58% | 4.214,00 |
| 27.02.2025 | 260,95 | 269,55 | 239,40 | 240,30 | -6,84% | 1.738,00 |
| 26.02.2025 | 255,50 | 266,25 | 250,40 | 257,95 | 2,30% | 2.030,00 |
| 25.02.2025 | 256,30 | 256,30 | 236,75 | 252,15 | -1,29% | 4.617,00 |
| 24.02.2025 | 272,55 | 280,15 | 250,75 | 255,45 | -6,12% | 6.788,00 |
| 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 |