1,165€
2,19%
Echtzeit-Aktienkurs Realtech AG
Bid:
Ask:
Aktienkurse zur Realtech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,19 | 1,20 | 1,16 | 1,17 | 2,63% | 2.165,00 |
| 03.04.2025 | 1,15 | 1,15 | 1,11 | 1,14 | -1,72% | 8.940,00 |
| 02.04.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -3,73% | 15.930,00 |
| 01.04.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 1,26% | - |
| 31.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | 4.200,00 |
| 28.03.2025 | 1,25 | 1,25 | 1,16 | 1,16 | -5,31% | 1.130,00 |
| 27.03.2025 | 1,25 | 1,28 | 1,23 | 1,23 | -2,00% | - |
| 26.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | 25,00 |
| 25.03.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | 830,00 |
| 24.03.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 0,00% | 5.455,00 |
| 21.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | 1.100,00 |
| 20.03.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | 1.005,00 |
| 19.03.2025 | 1,30 | 1,30 | 1,24 | 1,24 | -10,14% | 2.185,00 |
| 18.03.2025 | 1,36 | 1,46 | 1,28 | 1,38 | 1,47% | 13.549,00 |
| 17.03.2025 | 1,31 | 1,41 | 1,24 | 1,36 | 3,82% | 22.144,00 |
| 14.03.2025 | 1,09 | 1,40 | 1,08 | 1,31 | 13,91% | 37.941,00 |
| 13.03.2025 | 1,34 | 1,34 | 1,01 | 1,15 | -15,44% | 51.587,00 |
| 12.03.2025 | 1,26 | 1,36 | 1,18 | 1,36 | 0,74% | 24.646,00 |
| 11.03.2025 | 1,57 | 1,57 | 1,26 | 1,35 | -8,16% | 32.922,00 |
| 10.03.2025 | 2,30 | 2,54 | 1,45 | 1,47 | -18,33% | 308.778,00 |
| 07.03.2025 | 1,38 | 1,83 | 1,30 | 1,80 | 27,66% | 65.379,00 |
| 06.03.2025 | 1,28 | 1,41 | 1,27 | 1,41 | 6,82% | 10.733,00 |
| 05.03.2025 | 1,22 | 1,32 | 1,22 | 1,32 | 8,20% | 20.455,00 |
| 04.03.2025 | 1,21 | 1,22 | 1,18 | 1,22 | 0,83% | 3.335,00 |
| 03.03.2025 | 1,15 | 1,21 | 1,15 | 1,21 | 4,31% | 501,00 |
| 28.02.2025 | 1,20 | 1,22 | 1,16 | 1,16 | -4,13% | 9.416,00 |
| 27.02.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 0,00% | 1.345,00 |
| 26.02.2025 | 1,14 | 1,21 | 1,14 | 1,21 | 6,14% | 5.318,00 |
| 25.02.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | 8.475,00 |
| 24.02.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -2,59% | - |
| 21.02.2025 | 1,12 | 1,16 | 1,11 | 1,16 | 0,00% | 4.170,00 |
| 20.02.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 2,65% | 501,00 |
| 19.02.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,88% | - |
| 18.02.2025 | 1,15 | 1,15 | 1,11 | 1,14 | 1,79% | 80,00 |
| 17.02.2025 | 1,09 | 1,12 | 1,09 | 1,12 | -2,61% | 3.120,00 |
| 14.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 4,55% | 22,00 |
| 13.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 250,00 |
| 12.02.2025 | 1,16 | 1,16 | 1,10 | 1,10 | -4,35% | 530,00 |
| 11.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | 15,00 |
| 10.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | 25,00 |
| 07.02.2025 | 1,10 | 1,11 | 1,10 | 1,10 | 1,85% | - |
| 06.02.2025 | 1,15 | 1,15 | 1,08 | 1,08 | -2,70% | 3.646,00 |
| 05.02.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 0,00% | 680,00 |
| 04.02.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 1,37% | 1.809,00 |
| 03.02.2025 | 1,12 | 1,12 | 1,09 | 1,10 | -0,45% | - |
| 31.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | 3.000,00 |
| 30.01.2025 | 1,09 | 1,09 | 1,07 | 1,07 | 0,94% | - |
| 29.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | 20,00 |
| 28.01.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | 3.900,00 |
| 27.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | 3.934,00 |
| 24.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,45% | 456,00 |
| 23.01.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 1,36% | - |
| 22.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 2.000,00 |
| 21.01.2025 | 1,15 | 1,15 | 1,10 | 1,10 | 0,00% | 1.937,00 |
| 20.01.2025 | 1,09 | 1,10 | 1,09 | 1,10 | -4,35% | 75,00 |
| 17.01.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | 3.157,00 |
| 16.01.2025 | 1,06 | 1,18 | 1,06 | 1,16 | 9,43% | 8.629,00 |
| 15.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | 480,00 |
| 14.01.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -1,41% | 6.345,00 |
| 13.01.2025 | 1,07 | 1,07 | 1,06 | 1,07 | -0,47% | - |
| 10.01.2025 | 1,09 | 1,09 | 1,07 | 1,07 | 1,90% | - |
| 09.01.2025 | 1,06 | 1,06 | 1,05 | 1,05 | 0,96% | 5.060,00 |
| 08.01.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -1,89% | 7.620,00 |
| 07.01.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 0,00% | 2.199,00 |
| 06.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | 5,00 |
| 03.01.2025 | 1,03 | 1,07 | 1,03 | 1,07 | -1,83% | 4.808,00 |
| 02.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 5,83% | 3.510,00 |
| 30.12.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | 1.050,00 |
| 27.12.2024 | 1,02 | 1,05 | 1,02 | 1,05 | 0,96% | 4.700,00 |
| 23.12.2024 | 0,91 | 1,10 | 0,91 | 1,04 | 10,64% | 9.199,00 |
| 20.12.2024 | 1,00 | 1,00 | 0,94 | 0,94 | -6,93% | 4.900,00 |
| 19.12.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -8,18% | 2.500,00 |
| 18.12.2024 | 1,01 | 1,10 | 1,01 | 1,10 | 8,91% | 1.093,00 |
| 17.12.2024 | 1,05 | 1,05 | 1,01 | 1,01 | 0,00% | 10,00 |
| 16.12.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | 1.030,00 |
| 13.12.2024 | 1,06 | 1,06 | 1,04 | 1,04 | 0,00% | - |
| 12.12.2024 | 1,00 | 1,04 | 1,00 | 1,04 | 4,26% | 9.440,00 |
| 11.12.2024 | 1,01 | 1,01 | 1,00 | 1,00 | -3,16% | - |
| 10.12.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 5,10% | 2.000,00 |
| 09.12.2024 | 1,04 | 1,04 | 0,98 | 0,98 | -1,01% | 498,00 |
| 06.12.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | 1.050,00 |
| 05.12.2024 | 1,01 | 1,01 | 0,99 | 0,99 | 2,59% | - |
| 04.12.2024 | 1,05 | 1,05 | 0,97 | 0,97 | -4,46% | 1.583,00 |
| 03.12.2024 | 1,00 | 1,01 | 1,00 | 1,01 | 1,00% | 9.350,00 |
| 02.12.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | 100,00 |
| 29.11.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | 60,00 |
| 28.11.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 27.11.2024 | 1,04 | 1,04 | 1,03 | 1,03 | 1,98% | - |
| 26.11.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | 1.323,00 |
| 25.11.2024 | 1,03 | 1,10 | 1,01 | 1,03 | 1,98% | - |
| 22.11.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | 450,00 |
| 21.11.2024 | 1,01 | 1,04 | 1,01 | 1,04 | 4,00% | 550,00 |
| 20.11.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -2,91% | 500,00 |
| 19.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | 495,00 |
| 18.11.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | 2.410,00 |
| 15.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 14.11.2024 | 1,01 | 1,05 | 1,01 | 1,05 | 5,00% | 2.680,00 |
| 13.11.2024 | 1,05 | 1,05 | 1,00 | 1,00 | -3,85% | 3.288,00 |
| 12.11.2024 | 0,99 | 1,04 | 0,99 | 1,04 | 9,47% | 527,00 |
| 11.11.2024 | 1,00 | 1,00 | 0,95 | 0,95 | 2,15% | 5.156,00 |