75,530€
-0,46%
Echtzeit-Aktienkurs LEG Immobilien SE
Bid:
Ask:
Aktienkurse zur LEG Immobilien SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 75,64 | 76,88 | 75,26 | 75,72 | -0,21% | 186.327,00 |
| 20.02.2025 | 77,80 | 77,98 | 75,88 | 75,88 | -0,21% | 190.728,00 |
| 19.02.2025 | 77,68 | 77,94 | 75,62 | 76,04 | -2,21% | 185.926,00 |
| 18.02.2025 | 76,98 | 78,28 | 76,34 | 77,76 | 0,62% | 168.040,00 |
| 17.02.2025 | 77,80 | 78,10 | 76,62 | 77,28 | -1,60% | 157.702,00 |
| 14.02.2025 | 78,94 | 79,04 | 77,68 | 78,54 | -0,93% | 184.765,00 |
| 13.02.2025 | 78,22 | 79,90 | 77,88 | 79,28 | 1,85% | 158.069,00 |
| 12.02.2025 | 79,90 | 81,10 | 77,46 | 77,84 | -2,92% | 266.378,00 |
| 11.02.2025 | 82,06 | 82,18 | 79,68 | 80,18 | -0,25% | 186.412,00 |
| 10.02.2025 | 80,06 | 80,92 | 79,62 | 80,38 | 0,95% | 116.530,00 |
| 07.02.2025 | 80,30 | 81,44 | 78,92 | 79,62 | -0,87% | 135.843,00 |
| 06.02.2025 | 80,50 | 81,14 | 79,96 | 80,32 | -0,10% | 155.388,00 |
| 05.02.2025 | 78,36 | 80,90 | 78,20 | 80,40 | 2,73% | 166.831,00 |
| 04.02.2025 | 77,96 | 79,02 | 77,54 | 78,26 | -0,79% | 172.261,00 |
| 03.02.2025 | 78,92 | 79,10 | 77,88 | 78,88 | -1,00% | 215.424,00 |
| 31.01.2025 | 78,52 | 80,20 | 77,90 | 79,68 | 0,94% | 243.835,00 |
| 30.01.2025 | 76,68 | 79,34 | 76,38 | 78,94 | 4,61% | 232.602,00 |
| 29.01.2025 | 76,26 | 76,58 | 75,06 | 75,46 | -0,71% | 110.454,00 |
| 28.01.2025 | 74,86 | 76,66 | 74,24 | 76,00 | 1,06% | 208.981,00 |
| 27.01.2025 | 73,60 | 76,18 | 73,18 | 75,20 | 2,12% | 167.382,00 |
| 24.01.2025 | 75,90 | 76,08 | 73,04 | 73,64 | -2,54% | 260.672,00 |
| 23.01.2025 | 75,44 | 75,56 | 74,58 | 75,56 | 0,35% | 195.478,00 |
| 22.01.2025 | 77,08 | 77,16 | 75,00 | 75,30 | -1,90% | 182.741,00 |
| 21.01.2025 | 77,16 | 77,50 | 76,74 | 76,76 | -0,90% | 156.061,00 |
| 20.01.2025 | 77,78 | 78,10 | 77,00 | 77,46 | -0,41% | 98.430,00 |
| 17.01.2025 | 77,72 | 78,68 | 77,54 | 77,78 | 0,93% | 124.993,00 |
| 16.01.2025 | 76,82 | 77,28 | 75,82 | 77,06 | 0,16% | 176.675,00 |
| 15.01.2025 | 74,14 | 77,72 | 74,14 | 76,94 | 4,71% | 236.411,00 |
| 14.01.2025 | 74,98 | 75,30 | 73,28 | 73,48 | -1,63% | 255.738,00 |
| 13.01.2025 | 75,88 | 76,02 | 74,64 | 74,70 | -2,25% | 212.487,00 |
| 10.01.2025 | 76,82 | 77,32 | 75,36 | 76,42 | -1,06% | 217.346,00 |
| 09.01.2025 | 77,42 | 78,38 | 77,08 | 77,24 | -0,54% | 129.511,00 |
| 08.01.2025 | 79,24 | 79,84 | 76,22 | 77,66 | -2,44% | 231.015,00 |
| 07.01.2025 | 82,22 | 82,44 | 79,10 | 79,60 | -0,05% | 159.080,00 |
| 06.01.2025 | 80,78 | 81,06 | 79,62 | 79,64 | -1,31% | 76.644,00 |
| 03.01.2025 | 81,80 | 81,90 | 80,60 | 80,70 | -0,88% | 81.398,00 |
| 02.01.2025 | 81,64 | 81,80 | 80,92 | 81,42 | -0,46% | 83.506,00 |
| 30.12.2024 | 81,00 | 81,80 | 81,00 | 81,80 | 0,54% | 78.790,00 |
| 27.12.2024 | 81,50 | 81,66 | 80,72 | 81,36 | 0,12% | 81.834,00 |
| 23.12.2024 | 81,34 | 81,52 | 80,64 | 81,26 | -0,10% | 104.543,00 |
| 20.12.2024 | 78,98 | 81,86 | 78,84 | 81,34 | 2,55% | 424.837,00 |
| 19.12.2024 | 78,84 | 80,12 | 77,94 | 79,32 | -2,12% | 240.160,00 |
| 18.12.2024 | 81,04 | 81,94 | 81,04 | 81,04 | 0,05% | 127.870,00 |
| 17.12.2024 | 81,10 | 81,82 | 80,60 | 81,00 | -0,71% | 189.110,00 |
| 16.12.2024 | 83,56 | 83,80 | 81,14 | 81,58 | -2,83% | 142.823,00 |
| 13.12.2024 | 85,44 | 85,72 | 82,90 | 83,96 | -2,26% | 188.440,00 |
| 12.12.2024 | 85,52 | 85,90 | 84,74 | 85,90 | 0,44% | 261.005,00 |
| 11.12.2024 | 84,50 | 86,24 | 84,18 | 85,52 | 2,05% | 224.370,00 |
| 10.12.2024 | 84,80 | 84,94 | 83,38 | 83,80 | -1,09% | 257.270,00 |
| 09.12.2024 | 87,04 | 87,44 | 84,40 | 84,72 | -2,49% | 82.398,00 |
| 06.12.2024 | 86,14 | 87,38 | 86,00 | 86,88 | 1,00% | 97.351,00 |
| 05.12.2024 | 88,10 | 88,14 | 86,02 | 86,02 | -2,25% | 102.524,00 |
| 04.12.2024 | 87,16 | 88,34 | 87,00 | 88,00 | 0,96% | 167.365,00 |
| 03.12.2024 | 86,64 | 87,16 | 85,40 | 87,16 | 0,35% | 108.064,00 |
| 02.12.2024 | 87,80 | 88,28 | 86,54 | 86,86 | -1,00% | 143.591,00 |
| 29.11.2024 | 88,00 | 88,68 | 87,44 | 87,74 | -0,43% | 148.099,00 |
| 28.11.2024 | 84,00 | 88,74 | 83,62 | 88,12 | -0,90% | 255.385,00 |
| 27.11.2024 | 87,64 | 89,80 | 87,32 | 88,92 | 2,23% | 132.254,00 |
| 26.11.2024 | 87,38 | 87,82 | 86,64 | 86,98 | -0,73% | 68.369,00 |
| 25.11.2024 | 88,66 | 88,96 | 86,66 | 87,62 | -0,21% | 167.575,00 |
| 22.11.2024 | 83,46 | 87,94 | 83,44 | 87,80 | 5,78% | 177.263,00 |
| 21.11.2024 | 83,42 | 83,42 | 82,70 | 83,00 | -0,22% | - |
| 20.11.2024 | 83,26 | 83,74 | 82,72 | 83,18 | -0,10% | 78.548,00 |
| 19.11.2024 | 83,58 | 84,56 | 82,52 | 83,26 | 0,07% | 202.438,00 |
| 18.11.2024 | 84,90 | 84,90 | 83,00 | 83,20 | -2,28% | 132.363,00 |
| 15.11.2024 | 84,38 | 85,38 | 84,38 | 85,14 | -0,05% | 59.310,00 |
| 14.11.2024 | 84,12 | 85,26 | 83,94 | 85,18 | 0,83% | 115.298,00 |
| 13.11.2024 | 85,40 | 86,24 | 84,04 | 84,48 | -1,47% | 123.295,00 |
| 12.11.2024 | 86,36 | 86,48 | 85,08 | 85,74 | -1,36% | 104.774,00 |
| 11.11.2024 | 88,34 | 88,34 | 86,72 | 86,92 | 0,12% | 151.737,00 |
| 08.11.2024 | 84,10 | 87,22 | 84,10 | 86,82 | 2,00% | 191.307,00 |
| 07.11.2024 | 85,50 | 86,52 | 84,32 | 85,12 | -0,02% | 216.039,00 |
| 06.11.2024 | 89,20 | 89,26 | 85,14 | 85,14 | -2,94% | 151.718,00 |
| 05.11.2024 | 85,64 | 87,72 | 85,58 | 87,72 | 1,69% | 141.689,00 |
| 04.11.2024 | 87,12 | 87,64 | 86,20 | 86,26 | -1,21% | 87.530,00 |
| 01.11.2024 | 86,26 | 88,14 | 86,26 | 87,32 | 0,58% | 115.963,00 |
| 31.10.2024 | 87,26 | 87,26 | 86,28 | 86,82 | -1,21% | 171.833,00 |
| 30.10.2024 | 88,52 | 89,36 | 87,44 | 87,88 | -0,95% | 113.525,00 |
| 29.10.2024 | 89,24 | 89,52 | 88,00 | 88,72 | -0,07% | 96.637,00 |
| 28.10.2024 | 88,62 | 88,94 | 88,20 | 88,78 | -0,16% | 96.406,00 |
| 25.10.2024 | 89,16 | 89,48 | 88,36 | 88,92 | -0,09% | 103.073,00 |
| 24.10.2024 | 88,68 | 89,92 | 88,20 | 89,00 | 0,34% | 144.993,00 |
| 23.10.2024 | 88,78 | 89,38 | 88,36 | 88,70 | -0,07% | 106.198,00 |
| 22.10.2024 | 89,16 | 89,86 | 87,88 | 88,76 | -1,40% | 137.679,00 |
| 21.10.2024 | 92,44 | 92,64 | 89,92 | 90,02 | -2,79% | 95.380,00 |
| 18.10.2024 | 92,96 | 93,04 | 91,92 | 92,60 | -0,69% | 83.027,00 |
| 17.10.2024 | 94,28 | 94,28 | 92,70 | 93,24 | -1,19% | 64.112,00 |
| 16.10.2024 | 94,08 | 94,50 | 93,14 | 94,36 | 0,75% | 60.446,00 |
| 15.10.2024 | 92,53 | 93,78 | 92,34 | 93,66 | 1,28% | - |
| 14.10.2024 | 92,76 | 93,10 | 91,70 | 92,48 | -0,17% | 52.991,00 |
| 11.10.2024 | 90,84 | 92,78 | 90,84 | 92,64 | 2,05% | 86.806,00 |
| 10.10.2024 | 91,70 | 92,22 | 89,96 | 90,78 | -1,13% | 90.856,00 |
| 09.10.2024 | 91,20 | 92,18 | 91,14 | 91,82 | 1,06% | 102.129,00 |
| 08.10.2024 | 91,32 | 92,08 | 90,56 | 90,86 | -0,57% | 191.854,00 |
| 07.10.2024 | 94,04 | 94,04 | 91,28 | 91,38 | -2,79% | 141.708,00 |
| 04.10.2024 | 94,34 | 96,08 | 93,00 | 94,00 | -0,15% | 177.457,00 |
| 03.10.2024 | 95,50 | 96,04 | 93,78 | 94,14 | -1,94% | 127.494,00 |
| 02.10.2024 | 96,00 | 96,30 | 94,42 | 96,00 | -0,10% | 201.156,00 |
| 01.10.2024 | 94,34 | 97,52 | 93,82 | 96,10 | 2,47% | 165.046,00 |
| 30.09.2024 | 94,60 | 95,00 | 93,74 | 93,78 | -1,16% | 229.369,00 |