92,780€
-0,54%
Echtzeit-Aktienkurs LEG IMMOBILIEN SE NA O.N.
Bid:
Ask:
Aktienkurse zur LEG IMMOBILIEN SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 93,12 | 93,26 | 91,48 | 93,24 | -0,04% | 4.032,00 |
| 05.09.2024 | 91,02 | 93,48 | 91,02 | 93,28 | 1,88% | 13.264,00 |
| 04.09.2024 | 87,14 | 91,56 | 87,00 | 91,56 | 3,74% | 9.295,00 |
| 03.09.2024 | 89,18 | 89,26 | 87,74 | 88,26 | -0,59% | 2.159,00 |
| 02.09.2024 | 87,48 | 89,00 | 86,48 | 88,78 | 2,07% | 3.769,00 |
| 30.08.2024 | 84,84 | 87,64 | 84,84 | 86,98 | 1,83% | 3.692,00 |
| 29.08.2024 | 87,14 | 87,40 | 85,16 | 85,42 | -1,95% | 2.987,00 |
| 28.08.2024 | 83,68 | 87,48 | 83,28 | 87,12 | -1,00% | 20.342,00 |
| 27.08.2024 | 87,88 | 88,34 | 86,96 | 88,00 | 0,20% | 5.318,00 |
| 26.08.2024 | 85,82 | 87,88 | 85,72 | 87,82 | 1,71% | 14.553,00 |
| 23.08.2024 | 85,28 | 86,44 | 84,80 | 86,34 | 2,18% | 5.124,00 |
| 22.08.2024 | 84,50 | 85,18 | 84,30 | 84,50 | 0,02% | 2.557,00 |
| 21.08.2024 | 83,64 | 84,86 | 83,64 | 84,48 | 0,26% | 1.456,00 |
| 20.08.2024 | 84,32 | 84,72 | 83,32 | 84,26 | 0,02% | 3.025,00 |
| 19.08.2024 | 84,24 | 84,84 | 83,76 | 84,24 | 0,07% | 1.855,00 |
| 16.08.2024 | 84,62 | 84,98 | 83,56 | 84,18 | 0,29% | 4.170,00 |
| 15.08.2024 | 84,80 | 84,90 | 83,86 | 83,94 | 0,02% | 2.570,00 |
| 14.08.2024 | 84,54 | 85,00 | 83,56 | 83,92 | 0,21% | 2.614,00 |
| 13.08.2024 | 83,70 | 84,32 | 82,82 | 83,74 | 0,26% | 3.306,00 |
| 12.08.2024 | 85,46 | 85,98 | 82,90 | 83,52 | -2,29% | 11.906,00 |
| 09.08.2024 | 82,50 | 85,78 | 82,50 | 85,48 | 4,88% | 15.933,00 |
| 08.08.2024 | 81,28 | 81,82 | 80,32 | 81,50 | -0,02% | 2.110,00 |
| 07.08.2024 | 81,20 | 82,74 | 81,20 | 81,52 | 0,44% | 1.567,00 |
| 06.08.2024 | 83,66 | 84,00 | 79,42 | 81,16 | -1,74% | 4.974,00 |
| 05.08.2024 | 82,76 | 84,18 | 80,58 | 82,60 | -2,29% | 8.961,00 |
| 02.08.2024 | 82,30 | 85,40 | 81,78 | 84,54 | 1,59% | 5.793,00 |
| 01.08.2024 | 81,10 | 84,30 | 81,10 | 83,22 | 2,79% | 6.040,00 |
| 31.07.2024 | 82,02 | 82,36 | 80,96 | 80,96 | -0,95% | 3.655,00 |
| 30.07.2024 | 80,62 | 81,98 | 80,62 | 81,74 | 0,39% | 983,00 |
| 29.07.2024 | 80,66 | 81,60 | 80,46 | 81,42 | 0,42% | 2.576,00 |
| 26.07.2024 | 79,72 | 81,12 | 79,72 | 81,08 | 1,43% | 929,00 |
| 25.07.2024 | 79,86 | 80,34 | 78,72 | 79,94 | -1,06% | 1.554,00 |
| 24.07.2024 | 80,74 | 80,80 | 79,28 | 80,80 | -0,27% | 1.787,00 |
| 23.07.2024 | 80,92 | 81,78 | 80,82 | 81,02 | 0,25% | 1.933,00 |
| 22.07.2024 | 80,32 | 82,04 | 80,32 | 80,82 | 0,77% | 3.144,00 |
| 19.07.2024 | 81,34 | 81,34 | 79,72 | 80,20 | -0,72% | 1.696,00 |
| 18.07.2024 | 81,00 | 81,20 | 80,62 | 80,78 | -0,35% | 1.027,00 |
| 17.07.2024 | 81,98 | 81,98 | 80,78 | 81,06 | -1,36% | 3.576,00 |
| 16.07.2024 | 81,94 | 82,42 | 80,80 | 82,18 | 0,91% | 4.389,00 |
| 15.07.2024 | 83,16 | 83,44 | 81,44 | 81,44 | -2,23% | 7.703,00 |
| 12.07.2024 | 83,44 | 84,00 | 82,62 | 83,30 | 0,24% | 4.879,00 |
| 11.07.2024 | 80,88 | 83,40 | 80,52 | 83,10 | 3,51% | 9.669,00 |
| 10.07.2024 | 78,10 | 80,88 | 78,10 | 80,28 | 3,35% | 5.055,00 |
| 09.07.2024 | 76,38 | 78,36 | 76,28 | 77,68 | 0,65% | 1.097,00 |
| 08.07.2024 | 77,32 | 78,00 | 76,94 | 77,18 | -1,10% | 1.102,00 |
| 05.07.2024 | 77,62 | 78,24 | 77,28 | 78,04 | 1,54% | 752,00 |
| 04.07.2024 | 77,28 | 78,52 | 76,82 | 76,86 | -1,36% | 1.719,00 |
| 03.07.2024 | 75,08 | 77,92 | 75,08 | 77,92 | 4,06% | 1.573,00 |
| 02.07.2024 | 76,40 | 76,40 | 74,80 | 74,88 | -2,14% | 3.437,00 |
| 01.07.2024 | 76,60 | 77,60 | 76,06 | 76,52 | 0,45% | 2.311,00 |
| 28.06.2024 | 76,82 | 77,20 | 75,50 | 76,18 | -0,70% | 3.608,00 |
| 27.06.2024 | 75,48 | 76,74 | 75,32 | 76,72 | 3,62% | 7.207,00 |
| 26.06.2024 | 74,80 | 75,58 | 73,78 | 74,04 | -1,10% | 4.068,00 |
| 25.06.2024 | 75,34 | 75,74 | 74,68 | 74,86 | -0,11% | 977,00 |
| 24.06.2024 | 75,54 | 75,76 | 74,74 | 74,94 | -0,85% | 802,00 |
| 21.06.2024 | 75,08 | 75,58 | 74,82 | 75,58 | 0,48% | 534,00 |
| 20.06.2024 | 74,06 | 75,66 | 74,04 | 75,22 | 1,62% | 2.154,00 |
| 19.06.2024 | 74,98 | 74,98 | 74,02 | 74,02 | -2,25% | 1.150,00 |
| 18.06.2024 | 75,66 | 75,82 | 74,92 | 75,72 | 0,42% | 1.727,00 |
| 17.06.2024 | 77,06 | 77,70 | 75,14 | 75,40 | -1,87% | 1.193,00 |
| 14.06.2024 | 76,62 | 77,52 | 75,50 | 76,84 | 0,63% | 1.189,00 |
| 13.06.2024 | 77,76 | 77,76 | 76,26 | 76,36 | -1,62% | 2.264,00 |
| 12.06.2024 | 75,60 | 77,94 | 74,62 | 77,62 | 3,47% | 2.097,00 |
| 11.06.2024 | 77,32 | 77,38 | 75,02 | 75,02 | -3,07% | 3.810,00 |
| 10.06.2024 | 76,94 | 77,48 | 75,52 | 77,40 | 0,65% | 5.784,00 |
| 07.06.2024 | 79,90 | 79,90 | 76,16 | 76,90 | -3,92% | 11.068,00 |
| 06.06.2024 | 83,60 | 83,62 | 80,02 | 80,04 | -4,10% | 3.068,00 |
| 05.06.2024 | 83,94 | 83,96 | 83,00 | 83,46 | 0,41% | 1.845,00 |
| 04.06.2024 | 83,00 | 83,60 | 81,72 | 83,12 | 1,09% | 2.238,00 |
| 03.06.2024 | 82,26 | 83,16 | 81,48 | 82,22 | 1,03% | 3.925,00 |
| 31.05.2024 | 80,90 | 81,56 | 80,12 | 81,38 | 0,35% | 1.973,00 |
| 30.05.2024 | 79,84 | 81,90 | 79,40 | 81,10 | 0,90% | 1.660,00 |
| 29.05.2024 | 81,74 | 81,74 | 79,86 | 80,38 | -1,66% | 991,00 |
| 28.05.2024 | 80,88 | 83,14 | 80,46 | 81,74 | 1,79% | 1.452,00 |
| 27.05.2024 | 80,16 | 81,00 | 80,02 | 80,30 | 0,22% | 1.461,00 |
| 24.05.2024 | 81,34 | 81,34 | 79,50 | 80,12 | -3,84% | 5.676,00 |
| 23.05.2024 | 86,00 | 86,10 | 83,32 | 83,32 | -3,12% | 4.530,00 |
| 22.05.2024 | 84,52 | 86,64 | 83,80 | 86,00 | 0,82% | 3.607,00 |
| 21.05.2024 | 85,78 | 85,78 | 84,66 | 85,30 | -0,51% | 3.909,00 |
| 20.05.2024 | 87,08 | 87,30 | 85,68 | 85,74 | -1,38% | 3.429,00 |
| 17.05.2024 | 86,28 | 87,18 | 85,92 | 86,94 | 0,53% | 5.145,00 |
| 16.05.2024 | 85,64 | 87,10 | 85,64 | 86,48 | 1,17% | 5.193,00 |
| 15.05.2024 | 81,70 | 86,62 | 81,04 | 85,48 | 5,71% | 7.408,00 |
| 14.05.2024 | 82,88 | 82,88 | 80,56 | 80,86 | -1,70% | 2.831,00 |
| 13.05.2024 | 82,46 | 83,00 | 81,94 | 82,26 | -0,36% | 1.862,00 |
| 10.05.2024 | 82,42 | 83,48 | 82,42 | 82,56 | -0,10% | 1.209,00 |
| 09.05.2024 | 81,90 | 83,40 | 81,90 | 82,64 | 0,81% | 1.641,00 |
| 08.05.2024 | 84,46 | 84,48 | 81,54 | 81,98 | -2,87% | 3.096,00 |
| 07.05.2024 | 83,76 | 84,76 | 83,42 | 84,40 | 1,52% | 4.900,00 |
| 06.05.2024 | 82,38 | 83,72 | 82,24 | 83,14 | 0,14% | 7.173,00 |
| 03.05.2024 | 81,82 | 83,90 | 81,00 | 83,02 | 1,99% | 9.135,00 |
| 02.05.2024 | 79,76 | 82,00 | 79,58 | 81,40 | 2,13% | 6.067,00 |
| 30.04.2024 | 78,06 | 80,60 | 77,56 | 79,70 | 2,39% | 10.352,00 |
| 29.04.2024 | 76,94 | 78,20 | 76,90 | 77,84 | 0,67% | 1.295,00 |
| 26.04.2024 | 75,40 | 77,34 | 75,36 | 77,32 | 3,54% | 3.689,00 |
| 25.04.2024 | 74,00 | 75,88 | 73,90 | 74,68 | 0,84% | 3.124,00 |
| 24.04.2024 | 76,24 | 76,24 | 74,02 | 74,06 | -1,75% | 3.730,00 |
| 23.04.2024 | 75,36 | 76,28 | 75,24 | 75,38 | -0,08% | 4.453,00 |
| 22.04.2024 | 74,86 | 75,64 | 74,32 | 75,44 | 2,14% | 2.005,00 |
| 19.04.2024 | 72,06 | 74,66 | 72,04 | 73,86 | 0,85% | 780,00 |