0,228€
-99,93%
Echtzeit-Aktienkurs Accentro Real Estate AG
Bid:
Ask:
Aktienkurse zur Accentro Real Estate AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 230,85 | 233,45 | 227,35 | 230,65 | 0,33% | 482,00 |
| 26.09.2024 | 240,95 | 241,00 | 229,10 | 229,90 | -2,42% | 1.505,00 |
| 25.09.2024 | 225,80 | 238,60 | 225,60 | 235,60 | 4,22% | 1.488,00 |
| 24.09.2024 | 232,15 | 232,50 | 226,05 | 226,05 | -2,54% | 1.129,00 |
| 23.09.2024 | 230,05 | 244,05 | 227,25 | 231,95 | 2,72% | 4.581,00 |
| 20.09.2024 | 185,26 | 228,55 | 185,26 | 225,80 | 21,24% | 2.254,00 |
| 19.09.2024 | 183,26 | 186,24 | 179,80 | 186,24 | 2,75% | 1.916,00 |
| 18.09.2024 | 180,36 | 182,72 | 180,06 | 181,26 | 0,22% | 157,00 |
| 17.09.2024 | 178,94 | 183,68 | 178,94 | 180,86 | 3,76% | 405,00 |
| 16.09.2024 | 177,10 | 177,46 | 173,48 | 174,30 | -1,53% | 149,00 |
| 13.09.2024 | 171,76 | 177,82 | 171,00 | 177,00 | 2,98% | 242,00 |
| 12.09.2024 | 171,44 | 171,88 | 167,12 | 171,88 | 1,50% | 144,00 |
| 11.09.2024 | 164,00 | 169,34 | 163,32 | 169,34 | 3,85% | 212,00 |
| 10.09.2024 | 158,54 | 163,06 | 157,46 | 163,06 | 3,27% | 178,00 |
| 09.09.2024 | 157,74 | 158,94 | 155,02 | 157,90 | 0,86% | 273,00 |
| 06.09.2024 | 156,56 | 157,78 | 155,64 | 156,56 | -1,67% | 402,00 |
| 05.09.2024 | 159,02 | 161,02 | 159,00 | 159,22 | -3,08% | 528,00 |
| 04.09.2024 | 158,84 | 164,56 | 158,54 | 164,28 | 2,04% | 456,00 |
| 03.09.2024 | 175,18 | 177,04 | 161,00 | 161,00 | -8,91% | 572,00 |
| 02.09.2024 | 177,02 | 178,02 | 175,36 | 176,74 | 0,15% | 395,00 |
| 30.08.2024 | 175,94 | 177,34 | 175,94 | 176,48 | 1,04% | 77,00 |
| 29.08.2024 | 171,24 | 179,64 | 170,70 | 174,66 | 0,21% | 873,00 |
| 28.08.2024 | 175,32 | 177,08 | 174,14 | 174,30 | -0,74% | 853,00 |