12,005€
0,88%
Echtzeit-Aktienkurs TAG Immobilien AG
Bid:
Ask:
Aktienkurse zur TAG Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,83 | 12,05 | 11,77 | 12,00 | 0,84% | - |
| 18.04.2024 | 11,66 | 11,97 | 11,63 | 11,90 | 2,59% | 328.387,00 |
| 17.04.2024 | 11,63 | 11,78 | 11,58 | 11,60 | -0,85% | 460.960,00 |
| 16.04.2024 | 12,00 | 12,04 | 11,59 | 11,70 | -4,18% | 364.226,00 |
| 15.04.2024 | 12,12 | 12,40 | 11,99 | 12,21 | 0,74% | 422.211,00 |
| 12.04.2024 | 12,29 | 12,42 | 12,06 | 12,12 | 0,08% | 341.562,00 |
| 11.04.2024 | 11,91 | 12,23 | 11,79 | 12,11 | 1,00% | 365.541,00 |
| 10.04.2024 | 12,09 | 12,43 | 11,81 | 11,99 | -0,17% | 570.030,00 |
| 09.04.2024 | 12,25 | 12,25 | 12,01 | 12,01 | -1,88% | 295.581,00 |
| 08.04.2024 | 11,89 | 12,30 | 11,83 | 12,24 | 3,03% | 386.566,00 |
| 05.04.2024 | 11,75 | 12,03 | 11,70 | 11,88 | -0,67% | 435.044,00 |
| 04.04.2024 | 11,93 | 12,05 | 11,82 | 11,96 | 0,08% | 328.637,00 |
| 03.04.2024 | 12,01 | 12,13 | 11,72 | 11,95 | -0,67% | 366.771,00 |
| 02.04.2024 | 12,40 | 12,47 | 11,99 | 12,03 | -5,09% | 736.985,00 |
| 28.03.2024 | 12,73 | 12,78 | 12,57 | 12,68 | -0,04% | 404.066,00 |
| 27.03.2024 | 12,70 | 12,74 | 12,52 | 12,68 | 0,12% | 343.536,00 |
| 26.03.2024 | 12,64 | 12,73 | 12,47 | 12,67 | 0,44% | 287.923,00 |
| 25.03.2024 | 12,42 | 12,69 | 12,40 | 12,61 | 0,16% | 330.224,00 |
| 22.03.2024 | 12,31 | 12,59 | 12,31 | 12,59 | 2,19% | 272.801,00 |
| 21.03.2024 | 12,38 | 12,55 | 12,22 | 12,32 | 3,40% | 413.756,00 |
| 20.03.2024 | 11,70 | 12,00 | 11,61 | 11,92 | 1,45% | 311.724,00 |
| 19.03.2024 | 11,54 | 11,75 | 11,37 | 11,75 | 1,51% | 322.670,00 |
| 18.03.2024 | 11,30 | 11,64 | 11,30 | 11,57 | 2,57% | 366.586,00 |
| 15.03.2024 | 11,75 | 11,75 | 11,13 | 11,28 | -4,20% | 1.220.117,00 |
| 14.03.2024 | 11,90 | 12,16 | 11,78 | 11,78 | -0,46% | 541.208,00 |
| 13.03.2024 | 11,95 | 12,22 | 11,69 | 11,83 | -0,88% | 482.117,00 |
| 12.03.2024 | 12,95 | 12,96 | 11,74 | 11,94 | -3,13% | 1.129.967,00 |
| 11.03.2024 | 12,00 | 12,34 | 11,94 | 12,32 | 2,50% | 817.680,00 |
| 08.03.2024 | 11,76 | 12,19 | 11,70 | 12,02 | 2,56% | 431.235,00 |
| 07.03.2024 | 11,25 | 11,80 | 11,12 | 11,72 | 3,67% | 447.956,00 |
| 06.03.2024 | 11,25 | 11,53 | 11,25 | 11,31 | 0,36% | 302.642,00 |
| 05.03.2024 | 11,26 | 11,33 | 11,20 | 11,27 | -0,31% | 390.254,00 |
| 04.03.2024 | 11,56 | 11,56 | 11,21 | 11,30 | -1,87% | 444.364,00 |
| 01.03.2024 | 11,37 | 11,54 | 11,34 | 11,52 | 1,99% | 453.139,00 |
| 29.02.2024 | 11,40 | 11,61 | 11,28 | 11,29 | -0,22% | 849.983,00 |
| 28.02.2024 | 11,63 | 11,67 | 11,08 | 11,32 | -2,67% | 487.480,00 |
| 27.02.2024 | 11,50 | 11,75 | 11,49 | 11,63 | 0,78% | 480.562,00 |
| 26.02.2024 | 11,61 | 11,74 | 11,49 | 11,54 | -1,16% | 339.495,00 |
| 23.02.2024 | 11,74 | 11,83 | 11,55 | 11,67 | -1,06% | 239.821,00 |
| 22.02.2024 | 11,78 | 11,92 | 11,69 | 11,80 | 1,33% | 303.553,00 |
| 21.02.2024 | 11,66 | 11,92 | 11,58 | 11,64 | -0,26% | 295.139,00 |
| 20.02.2024 | 11,55 | 11,74 | 11,46 | 11,67 | 0,47% | 179.467,00 |
| 19.02.2024 | 11,54 | 11,84 | 11,51 | 11,62 | 0,13% | 296.660,00 |
| 16.02.2024 | 11,70 | 11,72 | 11,45 | 11,60 | -0,09% | 389.623,00 |
| 15.02.2024 | 11,61 | 11,69 | 11,50 | 11,61 | 1,75% | 423.786,00 |
| 14.02.2024 | 11,45 | 11,63 | 11,39 | 11,41 | -0,52% | 441.814,00 |
| 13.02.2024 | 11,72 | 11,85 | 11,38 | 11,47 | -2,92% | 370.833,00 |
| 12.02.2024 | 11,52 | 11,82 | 11,50 | 11,82 | 3,14% | 310.213,00 |
| 09.02.2024 | 11,66 | 11,78 | 11,37 | 11,46 | -2,22% | 426.929,00 |
| 08.02.2024 | 11,76 | 11,78 | 11,60 | 11,72 | 0,09% | 628.266,00 |
| 07.02.2024 | 11,89 | 12,07 | 11,44 | 11,71 | -1,93% | 608.192,00 |
| 06.02.2024 | 12,20 | 12,25 | 11,87 | 11,94 | -1,81% | 440.957,00 |
| 05.02.2024 | 12,17 | 12,48 | 12,12 | 12,16 | -0,49% | 399.886,00 |
| 02.02.2024 | 12,65 | 12,86 | 12,19 | 12,22 | -2,55% | 667.124,00 |
| 01.02.2024 | 12,95 | 12,95 | 12,49 | 12,54 | -4,17% | 753.186,00 |
| 31.01.2024 | 12,84 | 13,19 | 12,60 | 13,08 | 6,34% | 1.347.731,00 |
| 30.01.2024 | 12,59 | 12,64 | 12,21 | 12,30 | -1,44% | 387.415,00 |
| 29.01.2024 | 12,29 | 12,55 | 12,04 | 12,48 | 0,81% | 519.823,00 |
| 26.01.2024 | 12,69 | 12,70 | 12,16 | 12,38 | -2,60% | 472.440,00 |
| 25.01.2024 | 12,61 | 12,74 | 12,24 | 12,71 | 0,67% | 656.256,00 |
| 24.01.2024 | 12,30 | 12,66 | 12,30 | 12,63 | 3,95% | 1.008.897,00 |
| 23.01.2024 | 12,61 | 12,67 | 12,01 | 12,15 | -3,53% | 972.497,00 |
| 22.01.2024 | 12,51 | 12,83 | 12,48 | 12,59 | 2,69% | 506.904,00 |
| 19.01.2024 | 12,10 | 12,28 | 12,05 | 12,26 | 1,32% | 475.280,00 |
| 18.01.2024 | 12,00 | 12,16 | 11,93 | 12,10 | 1,34% | 422.415,00 |
| 17.01.2024 | 12,20 | 12,30 | 11,77 | 11,94 | -4,97% | 803.703,00 |
| 16.01.2024 | 12,71 | 12,97 | 12,55 | 12,57 | -3,94% | 495.845,00 |
| 15.01.2024 | 13,21 | 13,30 | 13,03 | 13,08 | -0,91% | 318.455,00 |
| 12.01.2024 | 12,89 | 13,30 | 12,89 | 13,20 | 3,12% | 704.386,00 |
| 11.01.2024 | 12,93 | 13,19 | 12,80 | 12,80 | -0,23% | 558.580,00 |
| 10.01.2024 | 12,43 | 12,94 | 12,43 | 12,83 | 3,09% | 572.153,00 |
| 09.01.2024 | 12,59 | 12,61 | 12,37 | 12,45 | -1,15% | 374.448,00 |
| 08.01.2024 | 12,43 | 12,60 | 12,08 | 12,59 | 0,56% | 400.869,00 |
| 05.01.2024 | 12,49 | 12,72 | 12,39 | 12,52 | -0,16% | 474.623,00 |
| 04.01.2024 | 12,50 | 12,73 | 12,45 | 12,54 | -0,08% | 463.349,00 |
| 03.01.2024 | 12,83 | 12,97 | 12,52 | 12,55 | -2,52% | 526.466,00 |
| 02.01.2024 | 13,19 | 13,25 | 12,84 | 12,88 | -2,43% | 528.555,00 |
| 29.12.2023 | 13,38 | 13,45 | 13,20 | 13,20 | -1,38% | 124.785,00 |
| 28.12.2023 | 13,38 | 13,40 | 13,21 | 13,38 | 0,26% | 301.709,00 |
| 27.12.2023 | 13,09 | 13,39 | 13,09 | 13,35 | 2,30% | 458.895,00 |
| 22.12.2023 | 13,07 | 13,15 | 12,94 | 13,05 | -0,42% | 280.473,00 |
| 21.12.2023 | 12,98 | 13,15 | 12,89 | 13,10 | 0,19% | 523.519,00 |
| 20.12.2023 | 13,04 | 13,22 | 12,90 | 13,08 | 0,69% | 667.469,00 |
| 19.12.2023 | 12,94 | 13,35 | 12,91 | 12,99 | 0,78% | 472.828,00 |
| 18.12.2023 | 12,80 | 12,94 | 12,67 | 12,89 | -0,04% | 292.176,00 |
| 15.12.2023 | 13,02 | 13,39 | 12,87 | 12,89 | -1,00% | 2.309.319,00 |
| 14.12.2023 | 13,25 | 13,38 | 12,95 | 13,02 | 3,66% | 1.031.272,00 |
| 13.12.2023 | 12,55 | 12,74 | 12,49 | 12,56 | 0,56% | 542.992,00 |
| 12.12.2023 | 12,56 | 12,72 | 12,41 | 12,49 | 1,01% | 671.825,00 |
| 11.12.2023 | 12,39 | 12,46 | 12,16 | 12,37 | 0,73% | 476.284,00 |
| 08.12.2023 | 12,73 | 12,73 | 12,21 | 12,28 | -3,08% | 527.798,00 |
| 07.12.2023 | 12,93 | 12,97 | 12,57 | 12,67 | -2,73% | 444.309,00 |
| 06.12.2023 | 12,88 | 13,09 | 12,79 | 13,02 | 1,48% | 427.011,00 |
| 05.12.2023 | 12,92 | 13,21 | 12,71 | 12,83 | -0,35% | 449.282,00 |
| 04.12.2023 | 13,00 | 13,29 | 12,76 | 12,88 | -0,66% | 592.288,00 |
| 01.12.2023 | 12,63 | 12,99 | 12,41 | 12,96 | 3,18% | 602.196,00 |
| 30.11.2023 | 12,85 | 12,91 | 12,54 | 12,56 | -1,88% | 925.289,00 |
| 29.11.2023 | 12,70 | 12,92 | 12,20 | 12,80 | 1,39% | 899.092,00 |
| 28.11.2023 | 12,66 | 12,71 | 12,41 | 12,63 | -0,20% | 410.020,00 |
| 27.11.2023 | 12,63 | 12,72 | 12,57 | 12,65 | 0,52% | 333.192,00 |