80,920€
0,95%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 80,26 | 81,22 | 79,68 | 80,64 | 0,60% | 40.388,00 |
| 25.07.2024 | 79,00 | 80,60 | 78,50 | 80,16 | -0,47% | 83.973,00 |
| 24.07.2024 | 80,72 | 81,10 | 79,16 | 80,54 | -1,01% | 134.583,00 |
| 23.07.2024 | 81,36 | 82,40 | 80,70 | 81,36 | 0,39% | 88.000,00 |
| 22.07.2024 | 80,70 | 82,20 | 80,70 | 81,04 | 0,60% | 104.648,00 |
| 19.07.2024 | 80,44 | 80,94 | 79,80 | 80,56 | -0,52% | 90.179,00 |
| 18.07.2024 | 81,00 | 81,30 | 80,58 | 80,98 | 0,35% | 64.591,00 |
| 17.07.2024 | 81,72 | 81,72 | 80,70 | 80,70 | -0,98% | 62.671,00 |
| 16.07.2024 | 81,82 | 82,54 | 80,98 | 81,50 | -0,37% | 76.376,00 |
| 15.07.2024 | 83,38 | 83,56 | 81,48 | 81,80 | -2,18% | 58.278,00 |
| 12.07.2024 | 84,22 | 84,22 | 82,54 | 83,62 | 0,00% | 151.612,00 |
| 11.07.2024 | 80,62 | 83,78 | 80,38 | 83,62 | 3,77% | 265.472,00 |
| 10.07.2024 | 78,28 | 80,88 | 78,08 | 80,58 | 3,36% | 147.298,00 |
| 09.07.2024 | 76,70 | 78,06 | 76,70 | 77,96 | 1,51% | 122.579,00 |
| 08.07.2024 | 77,54 | 78,28 | 76,80 | 76,80 | -1,23% | 84.311,00 |
| 05.07.2024 | 77,54 | 78,40 | 76,94 | 77,76 | 0,78% | 88.057,00 |
| 04.07.2024 | 78,06 | 78,52 | 77,08 | 77,16 | -0,52% | 66.677,00 |
| 03.07.2024 | 75,92 | 77,80 | 75,24 | 77,56 | 3,14% | 185.878,00 |
| 02.07.2024 | 75,82 | 75,88 | 75,10 | 75,20 | -1,18% | 119.956,00 |
| 01.07.2024 | 77,44 | 77,66 | 76,00 | 76,10 | -0,21% | 107.034,00 |
| 28.06.2024 | 76,66 | 77,22 | 75,78 | 76,26 | -0,03% | 156.948,00 |
| 27.06.2024 | 76,00 | 76,46 | 75,30 | 76,28 | 2,58% | 199.084,00 |
| 26.06.2024 | 75,52 | 75,62 | 73,72 | 74,36 | -0,88% | 101.570,00 |
| 25.06.2024 | 75,64 | 75,90 | 74,64 | 75,02 | -0,82% | 73.910,00 |
| 24.06.2024 | 75,12 | 76,24 | 74,18 | 75,64 | 0,42% | 66.620,00 |
| 21.06.2024 | 75,20 | 75,74 | 74,64 | 75,32 | -0,19% | 384.323,00 |
| 20.06.2024 | 74,06 | 75,46 | 74,06 | 75,46 | 1,67% | 196.961,00 |
| 19.06.2024 | 75,54 | 75,54 | 74,02 | 74,22 | -1,33% | 124.501,00 |
| 18.06.2024 | 75,34 | 75,98 | 74,96 | 75,22 | 0,51% | 225.390,00 |
| 17.06.2024 | 77,20 | 77,64 | 74,84 | 74,84 | -3,06% | 117.010,00 |
| 14.06.2024 | 76,44 | 77,26 | 75,44 | 77,20 | 1,50% | 173.439,00 |
| 13.06.2024 | 77,00 | 77,70 | 76,02 | 76,06 | -2,01% | 149.991,00 |
| 12.06.2024 | 75,32 | 77,90 | 74,70 | 77,62 | 3,44% | 166.252,00 |
| 11.06.2024 | 77,28 | 77,28 | 75,04 | 75,04 | -2,49% | 196.965,00 |
| 10.06.2024 | 75,86 | 77,64 | 75,84 | 76,96 | 0,60% | 174.259,00 |
| 07.06.2024 | 77,40 | 78,62 | 76,20 | 76,50 | -4,99% | 394.463,00 |
| 06.06.2024 | 83,38 | 83,72 | 80,32 | 80,52 | -3,17% | 249.018,00 |
| 05.06.2024 | 83,56 | 84,18 | 82,80 | 83,16 | -0,10% | 127.571,00 |
| 04.06.2024 | 82,88 | 83,24 | 81,72 | 83,24 | 0,46% | 132.825,00 |
| 03.06.2024 | 82,00 | 82,90 | 81,34 | 82,86 | 1,99% | 102.774,00 |
| 31.05.2024 | 81,26 | 81,42 | 80,00 | 81,24 | -0,32% | 319.326,00 |
| 30.05.2024 | 79,50 | 81,50 | 79,50 | 81,50 | 1,95% | 181.052,00 |
| 29.05.2024 | 81,78 | 81,82 | 79,92 | 79,94 | -2,65% | 103.829,00 |
| 28.05.2024 | 80,56 | 83,24 | 80,42 | 82,12 | 1,91% | 159.846,00 |
| 27.05.2024 | 80,20 | 80,82 | 79,90 | 80,58 | 0,95% | 66.235,00 |
| 24.05.2024 | 80,72 | 81,34 | 79,30 | 79,82 | -4,70% | 147.227,00 |
| 23.05.2024 | 85,87 | 86,85 | 83,52 | 83,76 | -3,05% | 218.580,00 |
| 22.05.2024 | 84,57 | 86,55 | 83,74 | 86,39 | 1,91% | 144.919,00 |
| 21.05.2024 | 85,21 | 85,29 | 84,29 | 84,77 | -0,93% | 134.325,00 |
| 20.05.2024 | 87,13 | 87,33 | 85,39 | 85,57 | -1,74% | 119.294,00 |
| 17.05.2024 | 86,11 | 87,09 | 85,75 | 87,09 | 0,53% | 163.228,00 |
| 16.05.2024 | 86,85 | 87,39 | 85,93 | 86,63 | 0,53% | 161.450,00 |
| 15.05.2024 | 83,64 | 86,37 | 82,24 | 86,17 | 6,31% | 222.445,00 |
| 14.05.2024 | 82,58 | 82,58 | 80,00 | 81,06 | -1,72% | 148.181,00 |
| 13.05.2024 | 82,14 | 82,90 | 82,00 | 82,48 | 0,51% | 118.161,00 |
| 10.05.2024 | 83,08 | 83,44 | 82,06 | 82,06 | -0,44% | 172.039,00 |
| 09.05.2024 | 82,00 | 83,54 | 81,64 | 82,42 | 0,34% | 92.112,00 |
| 08.05.2024 | 83,88 | 84,05 | 81,44 | 82,14 | -2,14% | 107.255,00 |
| 07.05.2024 | 83,72 | 84,79 | 83,30 | 83,94 | 0,84% | 256.630,00 |
| 06.05.2024 | 82,80 | 83,50 | 82,00 | 83,24 | 0,92% | 170.822,00 |
| 03.05.2024 | 82,12 | 83,94 | 80,64 | 82,48 | 1,25% | 193.708,00 |
| 02.05.2024 | 79,74 | 81,80 | 79,42 | 81,46 | 2,10% | 180.056,00 |
| 30.04.2024 | 78,66 | 80,64 | 78,66 | 79,78 | 3,10% | 308.116,00 |
| 29.04.2024 | 76,95 | 78,40 | 76,61 | 77,39 | 0,78% | 202.491,00 |
| 26.04.2024 | 73,91 | 77,17 | 73,91 | 76,79 | 2,81% | 132.678,00 |
| 25.04.2024 | 74,21 | 75,81 | 73,73 | 74,69 | 0,62% | 193.024,00 |
| 24.04.2024 | 75,57 | 75,89 | 73,85 | 74,23 | -1,74% | 159.177,00 |
| 23.04.2024 | 75,27 | 76,65 | 75,11 | 75,55 | 1,20% | 164.702,00 |
| 22.04.2024 | 74,37 | 75,49 | 74,35 | 74,65 | 0,67% | 120.322,00 |
| 19.04.2024 | 72,59 | 74,23 | 72,59 | 74,15 | 1,45% | 91.001,00 |
| 18.04.2024 | 72,32 | 73,73 | 71,78 | 73,09 | 1,86% | 128.806,00 |
| 17.04.2024 | 72,32 | 72,97 | 71,28 | 71,76 | -1,51% | 139.196,00 |
| 16.04.2024 | 74,11 | 74,19 | 72,34 | 72,85 | -3,08% | 162.869,00 |
| 15.04.2024 | 75,25 | 76,37 | 74,75 | 75,17 | -0,34% | 99.007,00 |
| 12.04.2024 | 75,69 | 76,53 | 74,93 | 75,43 | 0,48% | 111.674,00 |
| 11.04.2024 | 74,13 | 75,97 | 73,85 | 75,07 | 0,27% | 189.418,00 |
| 10.04.2024 | 77,05 | 77,97 | 74,43 | 74,87 | -1,96% | 183.989,00 |
| 09.04.2024 | 76,73 | 77,05 | 75,67 | 76,37 | -0,73% | 112.804,00 |
| 08.04.2024 | 75,21 | 77,25 | 74,87 | 76,93 | 2,28% | 90.044,00 |
| 05.04.2024 | 75,25 | 75,81 | 74,57 | 75,21 | -1,72% | 113.008,00 |
| 04.04.2024 | 76,69 | 76,83 | 75,93 | 76,53 | -0,18% | 111.640,00 |
| 03.04.2024 | 76,65 | 77,41 | 75,57 | 76,67 | 0,21% | 131.520,00 |
| 02.04.2024 | 78,15 | 78,84 | 75,85 | 76,51 | -3,69% | 177.776,00 |
| 28.03.2024 | 79,72 | 80,00 | 78,68 | 79,44 | 0,10% | 176.880,00 |
| 27.03.2024 | 79,18 | 79,52 | 77,79 | 79,36 | 0,13% | 157.548,00 |
| 26.03.2024 | 78,78 | 79,60 | 78,05 | 79,26 | 0,94% | 117.686,00 |
| 25.03.2024 | 79,54 | 79,94 | 78,32 | 78,52 | 0,85% | 172.141,00 |
| 22.03.2024 | 75,03 | 78,07 | 74,13 | 77,87 | 3,42% | 233.287,00 |
| 21.03.2024 | 75,47 | 77,39 | 75,29 | 75,29 | 1,45% | 178.984,00 |
| 20.03.2024 | 73,07 | 74,77 | 72,40 | 74,21 | 0,95% | 122.559,00 |
| 19.03.2024 | 72,12 | 73,93 | 71,82 | 73,51 | 1,66% | 122.474,00 |
| 18.03.2024 | 70,38 | 72,69 | 70,24 | 72,32 | 3,31% | 165.506,00 |
| 15.03.2024 | 74,37 | 74,39 | 69,74 | 70,00 | -6,08% | 607.635,00 |
| 14.03.2024 | 75,57 | 76,07 | 74,21 | 74,53 | -0,90% | 157.597,00 |
| 13.03.2024 | 74,83 | 75,65 | 73,61 | 75,21 | 1,65% | 223.342,00 |
| 12.03.2024 | 76,01 | 76,37 | 73,83 | 73,99 | -2,35% | 195.602,00 |
| 11.03.2024 | 73,87 | 76,23 | 73,37 | 75,77 | 5,07% | 215.070,00 |
| 08.03.2024 | 71,04 | 73,15 | 70,08 | 72,12 | 1,80% | 215.291,00 |
| 07.03.2024 | 68,16 | 71,38 | 67,68 | 70,84 | 3,50% | 227.838,00 |
| 06.03.2024 | 68,70 | 69,90 | 68,22 | 68,44 | -0,38% | 193.295,00 |