87,900€
5,90%
Echtzeit-Aktienkurs LEG Immobilien SE
Bid:
Ask:
Aktienkurse zur LEG Immobilien SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 93,24 | 95,82 | 93,24 | 94,88 | 1,28% | 111.293,00 |
| 26.09.2024 | 93,66 | 94,32 | 92,86 | 93,68 | 0,80% | 135.322,00 |
| 25.09.2024 | 93,42 | 93,52 | 92,48 | 92,94 | -0,45% | 94.077,00 |
| 24.09.2024 | 95,00 | 95,24 | 92,84 | 93,36 | -0,98% | 175.237,00 |
| 23.09.2024 | 92,50 | 94,70 | 92,14 | 94,28 | 2,30% | 112.447,00 |
| 20.09.2024 | 91,74 | 92,78 | 91,62 | 92,16 | 0,17% | 371.535,00 |
| 19.09.2024 | 93,10 | 94,64 | 91,38 | 92,00 | -0,15% | 200.369,00 |
| 18.09.2024 | 92,78 | 93,10 | 92,00 | 92,14 | -0,58% | 128.332,00 |
| 17.09.2024 | 93,96 | 94,40 | 92,68 | 92,68 | -0,94% | 210.577,00 |
| 16.09.2024 | 94,00 | 94,22 | 92,90 | 93,56 | -0,04% | 90.204,00 |
| 13.09.2024 | 92,48 | 94,86 | 92,22 | 93,60 | 0,99% | 235.010,00 |
| 12.09.2024 | 92,82 | 93,30 | 92,20 | 92,68 | -0,17% | 203.714,00 |
| 11.09.2024 | 94,16 | 94,20 | 92,20 | 92,84 | -1,26% | 263.344,00 |
| 10.09.2024 | 93,36 | 94,50 | 93,06 | 94,02 | 1,08% | 188.914,00 |
| 09.09.2024 | 92,94 | 93,28 | 91,24 | 93,02 | 0,09% | 78.947,00 |
| 06.09.2024 | 92,90 | 93,32 | 91,42 | 92,94 | 0,04% | 129.073,00 |
| 05.09.2024 | 91,56 | 93,50 | 91,28 | 92,90 | 1,73% | 226.637,00 |
| 04.09.2024 | 87,84 | 91,36 | 87,84 | 91,32 | 3,23% | 256.853,00 |
| 03.09.2024 | 89,16 | 89,38 | 87,76 | 88,46 | -0,41% | 121.472,00 |
| 02.09.2024 | 87,18 | 88,94 | 86,52 | 88,82 | 2,02% | 125.881,00 |
| 30.08.2024 | 85,44 | 87,66 | 85,44 | 87,06 | 2,02% | 260.490,00 |
| 29.08.2024 | 87,32 | 87,54 | 85,16 | 85,34 | -2,07% | 151.789,00 |
| 28.08.2024 | 85,00 | 87,16 | 84,20 | 87,14 | -0,53% | 404.604,00 |
| 27.08.2024 | 87,88 | 88,38 | 86,76 | 87,60 | -0,27% | 84.157,00 |
| 26.08.2024 | 86,70 | 87,84 | 86,50 | 87,84 | 1,76% | 173.829,00 |
| 23.08.2024 | 85,00 | 86,50 | 85,00 | 86,32 | 1,62% | 59.367,00 |
| 22.08.2024 | 84,12 | 85,26 | 84,12 | 84,94 | 0,90% | 54.354,00 |
| 21.08.2024 | 83,50 | 84,86 | 83,50 | 84,18 | 0,53% | 95.159,00 |
| 20.08.2024 | 84,54 | 84,90 | 83,70 | 83,74 | -0,57% | 108.535,00 |
| 19.08.2024 | 83,94 | 84,88 | 83,84 | 84,22 | 0,43% | 43.751,00 |
| 16.08.2024 | 84,40 | 84,62 | 83,34 | 83,86 | -0,12% | 71.224,00 |
| 15.08.2024 | 84,66 | 85,04 | 83,84 | 83,96 | -0,38% | 81.607,00 |
| 14.08.2024 | 84,36 | 84,70 | 83,48 | 84,28 | 0,41% | 57.271,00 |
| 13.08.2024 | 83,50 | 84,06 | 82,84 | 83,94 | 0,53% | 71.443,00 |
| 12.08.2024 | 85,66 | 85,66 | 82,82 | 83,50 | -2,36% | 127.302,00 |
| 09.08.2024 | 83,00 | 85,56 | 83,00 | 85,52 | 5,45% | 214.271,00 |
| 08.08.2024 | 80,94 | 81,74 | 80,12 | 81,10 | -0,86% | 143.035,00 |
| 07.08.2024 | 82,52 | 83,22 | 81,22 | 81,80 | 0,74% | 140.047,00 |
| 06.08.2024 | 82,96 | 83,48 | 79,34 | 81,20 | -2,00% | 168.312,00 |
| 05.08.2024 | 83,40 | 84,48 | 80,68 | 82,86 | -2,47% | 192.559,00 |
| 02.08.2024 | 82,50 | 85,20 | 81,50 | 84,96 | 2,07% | 242.931,00 |
| 01.08.2024 | 80,50 | 84,42 | 80,50 | 83,24 | 2,94% | 131.494,00 |
| 31.07.2024 | 82,00 | 82,52 | 80,86 | 80,86 | -0,64% | 125.881,00 |
| 30.07.2024 | 80,54 | 82,12 | 80,30 | 81,38 | 0,54% | 102.753,00 |
| 29.07.2024 | 80,44 | 82,00 | 80,44 | 80,94 | 0,37% | 61.628,00 |
| 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 |