50,275€
4,78%
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 |
|---|---|---|---|---|---|---|
| 02.06.2023 | 48,50 | 50,80 | 48,49 | 50,66 | 5,59% | 276.933,00 |
| 01.06.2023 | 48,65 | 48,68 | 47,18 | 47,98 | -1,09% | 181.775,00 |
| 31.05.2023 | 47,71 | 48,80 | 46,17 | 48,51 | 1,21% | 1.300.113,00 |
| 30.05.2023 | 48,29 | 49,02 | 47,81 | 47,93 | -0,50% | 258.597,00 |
| 29.05.2023 | 50,06 | 50,30 | 47,81 | 48,17 | -2,55% | 171.306,00 |
| 26.05.2023 | 50,22 | 50,22 | 49,23 | 49,43 | -1,53% | 192.541,00 |
| 25.05.2023 | 51,52 | 51,52 | 49,82 | 50,20 | -2,11% | 152.624,00 |
| 24.05.2023 | 52,56 | 52,64 | 51,28 | 51,28 | -3,57% | 244.342,00 |
| 23.05.2023 | 51,60 | 54,12 | 51,46 | 53,18 | 3,18% | 273.017,00 |
| 22.05.2023 | 51,64 | 51,98 | 50,82 | 51,54 | 0,27% | 188.569,00 |
| 19.05.2023 | 51,62 | 51,82 | 51,00 | 51,40 | -0,31% | 205.107,00 |
| 18.05.2023 | 52,26 | 52,74 | 51,38 | 51,56 | -0,92% | 108.630,00 |
| 17.05.2023 | 52,14 | 52,52 | 51,62 | 52,04 | -1,06% | 169.014,00 |
| 16.05.2023 | 53,72 | 53,92 | 52,38 | 52,60 | -1,87% | 236.351,00 |
| 15.05.2023 | 52,50 | 53,60 | 52,10 | 53,60 | 2,49% | 252.355,00 |
| 12.05.2023 | 53,44 | 53,44 | 52,04 | 52,30 | -2,86% | 150.816,00 |
| 11.05.2023 | 53,52 | 54,46 | 53,20 | 53,84 | 1,28% | 189.505,00 |
| 10.05.2023 | 53,00 | 53,56 | 52,08 | 53,16 | 1,45% | 347.648,00 |
| 09.05.2023 | 54,02 | 54,04 | 52,30 | 52,40 | -3,21% | 224.002,00 |
| 08.05.2023 | 54,94 | 55,20 | 53,66 | 54,14 | -1,38% | 147.808,00 |
| 05.05.2023 | 55,54 | 56,30 | 54,74 | 54,90 | 0,07% | 140.699,00 |
| 04.05.2023 | 55,10 | 56,42 | 53,06 | 54,86 | -0,51% | 306.490,00 |
| 03.05.2023 | 55,06 | 55,56 | 54,34 | 55,14 | 0,62% | 279.266,00 |
| 02.05.2023 | 55,96 | 56,36 | 54,16 | 54,80 | -2,80% | 326.229,00 |
| 28.04.2023 | 55,84 | 57,06 | 54,72 | 56,38 | 1,55% | 253.588,00 |
| 27.04.2023 | 54,28 | 55,84 | 53,72 | 55,52 | 1,65% | 209.973,00 |
| 26.04.2023 | 53,72 | 56,24 | 53,56 | 54,62 | 2,06% | 429.097,00 |
| 25.04.2023 | 53,98 | 53,98 | 52,74 | 53,52 | -1,40% | 131.838,00 |
| 24.04.2023 | 54,46 | 55,20 | 54,28 | 54,28 | -0,07% | 131.052,00 |
| 21.04.2023 | 53,56 | 54,46 | 53,26 | 54,32 | 0,56% | 169.341,00 |
| 20.04.2023 | 55,38 | 55,72 | 53,66 | 54,02 | -2,42% | 180.484,00 |
| 19.04.2023 | 54,72 | 55,50 | 54,32 | 55,36 | 0,22% | 344.811,00 |
| 18.04.2023 | 54,42 | 55,98 | 54,10 | 55,24 | 1,47% | 371.255,00 |
| 17.04.2023 | 54,42 | 54,70 | 53,80 | 54,44 | 0,22% | 211.945,00 |
| 14.04.2023 | 53,54 | 55,06 | 53,44 | 54,32 | 2,53% | 322.691,00 |
| 13.04.2023 | 52,66 | 53,24 | 52,04 | 52,98 | 0,72% | 311.161,00 |
| 12.04.2023 | 51,88 | 53,48 | 51,60 | 52,60 | 1,62% | 420.317,00 |
| 11.04.2023 | 50,78 | 51,94 | 50,26 | 51,76 | 2,74% | 281.616,00 |
| 06.04.2023 | 48,72 | 50,42 | 48,53 | 50,38 | 3,62% | 195.427,00 |
| 05.04.2023 | 50,10 | 50,36 | 48,52 | 48,62 | -3,07% | 310.928,00 |
| 04.04.2023 | 50,36 | 51,60 | 49,98 | 50,16 | 0,12% | 377.924,00 |
| 03.04.2023 | 50,96 | 51,20 | 49,26 | 50,10 | -0,75% | 362.184,00 |
| 31.03.2023 | 50,14 | 50,82 | 48,86 | 50,48 | 0,44% | 624.042,00 |
| 30.03.2023 | 48,88 | 50,34 | 48,84 | 50,26 | 3,89% | 604.650,00 |
| 29.03.2023 | 48,13 | 49,42 | 47,01 | 48,38 | 1,53% | 582.463,00 |
| 28.03.2023 | 51,32 | 51,32 | 46,81 | 47,65 | -6,50% | 489.239,00 |
| 27.03.2023 | 51,42 | 51,54 | 49,95 | 50,96 | 0,79% | 347.718,00 |
| 24.03.2023 | 51,94 | 52,10 | 49,91 | 50,56 | -3,25% | 520.649,00 |
| 23.03.2023 | 50,76 | 52,60 | 50,70 | 52,26 | 3,40% | 414.194,00 |
| 22.03.2023 | 52,74 | 52,74 | 50,54 | 50,54 | -3,92% | 391.251,00 |
| 21.03.2023 | 53,50 | 53,64 | 52,40 | 52,60 | -1,68% | 273.993,00 |
| 20.03.2023 | 53,50 | 54,80 | 52,94 | 53,50 | -1,00% | 438.838,00 |
| 17.03.2023 | 55,84 | 56,60 | 53,40 | 54,04 | -3,19% | 755.183,00 |
| 16.03.2023 | 58,26 | 58,60 | 55,08 | 55,82 | -3,56% | 622.077,00 |
| 15.03.2023 | 58,56 | 58,66 | 56,38 | 57,88 | -1,83% | 684.437,00 |
| 14.03.2023 | 58,34 | 59,68 | 57,98 | 58,96 | 1,97% | 547.734,00 |
| 13.03.2023 | 56,22 | 59,00 | 53,76 | 57,82 | 1,65% | 4.738.845,00 |
| 10.03.2023 | 58,82 | 59,94 | 55,54 | 56,88 | -5,33% | 822.286,00 |
| 09.03.2023 | 62,10 | 63,06 | 58,54 | 60,08 | -11,44% | 1.890.351,00 |
| 08.03.2023 | 69,56 | 69,56 | 67,30 | 67,84 | -1,91% | 257.043,00 |
| 07.03.2023 | 70,62 | 71,58 | 68,90 | 69,16 | -2,62% | 339.964,00 |
| 06.03.2023 | 70,12 | 71,22 | 68,62 | 71,02 | 3,26% | 4.078.935,00 |
| 03.03.2023 | 69,16 | 69,50 | 68,16 | 68,78 | 0,00% | 213.932,00 |
| 02.03.2023 | 68,32 | 70,18 | 68,16 | 68,78 | 2,75% | 462.481,00 |
| 01.03.2023 | 69,26 | 69,26 | 66,74 | 66,94 | -2,68% | 378.807,00 |
| 28.02.2023 | 69,96 | 70,12 | 68,40 | 68,78 | -2,05% | 517.656,00 |
| 27.02.2023 | 69,92 | 70,82 | 69,14 | 70,22 | 1,18% | 129.808,00 |
| 24.02.2023 | 72,16 | 72,34 | 69,20 | 69,40 | -3,66% | 320.128,00 |
| 23.02.2023 | 70,40 | 72,48 | 69,84 | 72,04 | 4,25% | 244.325,00 |
| 22.02.2023 | 69,32 | 69,68 | 68,48 | 69,10 | -0,83% | 154.085,00 |
| 21.02.2023 | 70,50 | 70,94 | 69,66 | 69,68 | -1,39% | 115.740,00 |
| 20.02.2023 | 70,96 | 71,24 | 70,30 | 70,66 | 0,17% | 123.769,00 |
| 17.02.2023 | 69,86 | 71,16 | 69,00 | 70,54 | 0,20% | 153.605,00 |
| 16.02.2023 | 71,62 | 71,84 | 68,94 | 70,40 | -0,79% | 137.814,00 |
| 15.02.2023 | 71,68 | 71,68 | 70,42 | 70,96 | -1,00% | 110.482,00 |
| 14.02.2023 | 73,08 | 73,24 | 71,16 | 71,68 | -0,91% | 157.326,00 |
| 13.02.2023 | 72,64 | 72,70 | 71,22 | 72,34 | -0,22% | 138.794,00 |
| 10.02.2023 | 72,86 | 73,86 | 71,58 | 72,50 | -1,44% | 130.666,00 |
| 09.02.2023 | 73,88 | 73,92 | 72,90 | 73,56 | 0,49% | 126.437,00 |
| 08.02.2023 | 72,96 | 74,44 | 72,74 | 73,20 | 1,08% | 145.189,00 |
| 07.02.2023 | 74,22 | 74,24 | 71,74 | 72,42 | -2,08% | 146.207,00 |
| 06.02.2023 | 75,40 | 75,40 | 72,28 | 73,96 | -1,65% | 118.387,00 |
| 03.02.2023 | 77,18 | 77,64 | 74,50 | 75,20 | -3,09% | 155.408,00 |
| 02.02.2023 | 73,04 | 77,60 | 73,04 | 77,60 | 8,41% | 259.389,00 |
| 01.02.2023 | 71,84 | 72,68 | 71,44 | 71,58 | 0,00% | 219.602,00 |
| 31.01.2023 | 70,20 | 72,78 | 69,88 | 71,58 | 0,82% | 252.930,00 |
| 30.01.2023 | 71,74 | 72,16 | 69,66 | 71,00 | -1,39% | 211.978,00 |
| 27.01.2023 | 71,80 | 72,46 | 71,50 | 72,00 | 0,22% | 135.997,00 |
| 26.01.2023 | 72,70 | 73,48 | 71,28 | 71,84 | -0,96% | 193.245,00 |
| 25.01.2023 | 73,02 | 73,70 | 71,96 | 72,54 | -0,77% | 144.730,00 |
| 24.01.2023 | 74,10 | 75,04 | 72,98 | 73,10 | -0,92% | 233.927,00 |
| 23.01.2023 | 72,16 | 74,34 | 71,88 | 73,78 | 3,04% | 140.051,00 |
| 20.01.2023 | 72,00 | 73,12 | 70,94 | 71,60 | -0,47% | 156.595,00 |
| 19.01.2023 | 73,32 | 73,60 | 71,78 | 71,94 | -2,68% | 123.953,00 |
| 18.01.2023 | 74,74 | 75,12 | 73,12 | 73,92 | -0,96% | 185.176,00 |
| 17.01.2023 | 76,90 | 78,00 | 73,40 | 74,64 | -2,76% | 350.089,00 |
| 16.01.2023 | 73,02 | 77,22 | 73,02 | 76,76 | 5,99% | 176.199,00 |
| 13.01.2023 | 75,40 | 75,48 | 72,42 | 72,42 | -2,37% | 156.645,00 |
| 12.01.2023 | 72,48 | 75,08 | 71,66 | 74,18 | 2,40% | 304.368,00 |
| 11.01.2023 | 69,06 | 72,50 | 68,80 | 72,44 | 5,69% | 338.782,00 |