14,155€
-1,08%
Echtzeit-Aktienkurs TAG Immobilien AG
Bid:
Ask:
Aktienkurse zur TAG Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 14,22 | 14,28 | 14,00 | 14,13 | -1,26% | 289.529,00 |
| 24.07.2025 | 14,27 | 14,36 | 14,13 | 14,31 | -0,42% | 325.627,00 |
| 23.07.2025 | 15,07 | 15,07 | 14,37 | 14,37 | -4,26% | 394.072,00 |
| 22.07.2025 | 15,00 | 15,02 | 14,89 | 15,01 | 0,20% | 270.962,00 |
| 21.07.2025 | 14,76 | 14,98 | 14,71 | 14,98 | 2,88% | 390.853,00 |
| 18.07.2025 | 14,43 | 14,56 | 14,31 | 14,56 | 0,90% | 255.858,00 |
| 17.07.2025 | 14,40 | 14,51 | 14,31 | 14,43 | 0,49% | 288.432,00 |
| 16.07.2025 | 14,49 | 14,49 | 14,28 | 14,36 | -0,35% | 240.165,00 |
| 15.07.2025 | 14,56 | 14,63 | 14,38 | 14,41 | -0,35% | 260.662,00 |
| 14.07.2025 | 14,45 | 14,64 | 14,42 | 14,46 | -0,34% | 355.513,00 |
| 11.07.2025 | 14,40 | 14,52 | 14,17 | 14,51 | 0,69% | 369.928,00 |
| 10.07.2025 | 14,58 | 14,63 | 14,26 | 14,41 | -0,41% | 276.122,00 |
| 09.07.2025 | 14,24 | 14,49 | 14,14 | 14,47 | 1,33% | 391.225,00 |
| 08.07.2025 | 14,32 | 14,41 | 14,23 | 14,28 | -0,76% | 395.084,00 |
| 07.07.2025 | 14,61 | 14,61 | 14,39 | 14,39 | -0,83% | 256.425,00 |
| 04.07.2025 | 14,63 | 14,68 | 14,49 | 14,51 | -0,82% | 242.696,00 |
| 03.07.2025 | 14,60 | 14,77 | 14,43 | 14,63 | 0,07% | 358.089,00 |
| 02.07.2025 | 15,19 | 15,22 | 14,56 | 14,62 | -3,82% | 413.782,00 |
| 01.07.2025 | 15,20 | 15,30 | 15,07 | 15,20 | 0,73% | 515.106,00 |
| 30.06.2025 | 15,02 | 15,34 | 14,99 | 15,09 | 0,80% | 500.608,00 |
| 27.06.2025 | 14,86 | 15,01 | 14,73 | 14,97 | 0,94% | 253.328,00 |
| 26.06.2025 | 14,83 | 14,92 | 14,75 | 14,83 | 0,61% | 194.202,00 |
| 25.06.2025 | 14,97 | 15,02 | 14,73 | 14,74 | -0,81% | 463.876,00 |
| 24.06.2025 | 15,09 | 15,11 | 14,76 | 14,86 | -0,87% | 402.074,00 |
| 23.06.2025 | 14,90 | 15,11 | 14,87 | 14,99 | -0,66% | 317.689,00 |
| 20.06.2025 | 15,01 | 15,25 | 15,01 | 15,09 | 1,28% | 2.061.586,00 |
| 19.06.2025 | 14,97 | 15,11 | 14,89 | 14,90 | -1,46% | 408.708,00 |
| 18.06.2025 | 14,81 | 15,18 | 14,81 | 15,12 | 1,89% | 880.490,00 |
| 17.06.2025 | 14,54 | 14,90 | 14,41 | 14,84 | 1,64% | 576.181,00 |
| 16.06.2025 | 14,32 | 14,60 | 14,21 | 14,60 | 2,10% | 257.879,00 |
| 13.06.2025 | 14,37 | 14,49 | 14,23 | 14,30 | -0,63% | 440.087,00 |
| 12.06.2025 | 14,96 | 15,00 | 14,31 | 14,39 | -3,62% | 567.174,00 |
| 11.06.2025 | 14,99 | 15,14 | 14,88 | 14,93 | -0,86% | 467.813,00 |
| 10.06.2025 | 15,09 | 15,09 | 14,91 | 15,06 | 0,40% | 336.597,00 |
| 09.06.2025 | 15,01 | 15,17 | 14,95 | 15,00 | 0,54% | 247.618,00 |
| 06.06.2025 | 14,93 | 15,08 | 14,81 | 14,92 | 0,88% | 289.546,00 |
| 05.06.2025 | 14,93 | 15,26 | 14,75 | 14,79 | -0,87% | 656.039,00 |
| 04.06.2025 | 14,94 | 15,03 | 14,77 | 14,92 | 0,13% | 418.329,00 |
| 03.06.2025 | 15,13 | 15,16 | 14,90 | 14,90 | -0,67% | 388.637,00 |
| 02.06.2025 | 14,85 | 15,03 | 14,64 | 15,00 | 0,81% | 500.449,00 |
| 30.05.2025 | 14,89 | 15,22 | 14,87 | 14,88 | 0,07% | 389.061,00 |
| 29.05.2025 | 14,55 | 14,99 | 14,44 | 14,87 | 1,50% | 556.578,00 |
| 28.05.2025 | 14,60 | 14,79 | 14,59 | 14,65 | 0,62% | 249.435,00 |
| 27.05.2025 | 14,46 | 14,60 | 14,30 | 14,56 | 1,32% | 339.535,00 |
| 26.05.2025 | 14,54 | 14,54 | 14,15 | 14,37 | 1,13% | 183.318,00 |
| 23.05.2025 | 14,14 | 14,40 | 13,97 | 14,21 | 1,50% | 497.526,00 |
| 22.05.2025 | 14,05 | 14,08 | 13,86 | 14,00 | -1,55% | 474.417,00 |
| 21.05.2025 | 14,42 | 14,44 | 14,17 | 14,22 | -1,73% | 214.341,00 |
| 20.05.2025 | 14,33 | 14,47 | 14,28 | 14,47 | 1,05% | 272.428,00 |
| 19.05.2025 | 14,05 | 14,32 | 13,96 | 14,32 | -0,90% | 434.051,00 |
| 16.05.2025 | 14,36 | 14,49 | 14,18 | 14,45 | 1,98% | 404.219,00 |
| 15.05.2025 | 13,52 | 14,24 | 13,35 | 14,17 | 3,81% | 843.881,00 |
| 14.05.2025 | 13,92 | 14,09 | 13,65 | 13,65 | -1,73% | 512.721,00 |
| 13.05.2025 | 14,04 | 14,25 | 13,89 | 13,89 | -3,27% | 1.024.120,00 |
| 12.05.2025 | 14,56 | 14,56 | 13,95 | 14,36 | -1,64% | 663.131,00 |
| 09.05.2025 | 14,52 | 14,71 | 14,41 | 14,60 | 0,83% | 854.775,00 |
| 08.05.2025 | 14,92 | 14,95 | 14,42 | 14,48 | -2,82% | 590.445,00 |
| 07.05.2025 | 14,65 | 14,90 | 14,37 | 14,90 | 2,41% | 495.548,00 |
| 06.05.2025 | 14,58 | 14,60 | 14,39 | 14,55 | -0,61% | 448.448,00 |
| 05.05.2025 | 14,53 | 14,64 | 14,46 | 14,64 | 0,97% | 166.178,00 |
| 02.05.2025 | 14,36 | 14,72 | 14,20 | 14,50 | 1,40% | 713.207,00 |
| 30.04.2025 | 14,05 | 14,30 | 13,95 | 14,30 | 2,58% | 760.309,00 |
| 29.04.2025 | 13,91 | 14,30 | 13,91 | 13,94 | 0,58% | 322.523,00 |
| 28.04.2025 | 14,08 | 14,15 | 13,73 | 13,86 | -1,70% | 420.941,00 |
| 25.04.2025 | 14,16 | 14,29 | 14,08 | 14,10 | -0,21% | 359.152,00 |
| 24.04.2025 | 13,84 | 14,31 | 13,78 | 14,13 | 2,76% | 479.949,00 |
| 23.04.2025 | 13,93 | 14,11 | 13,52 | 13,75 | -2,07% | 756.882,00 |
| 22.04.2025 | 14,03 | 14,37 | 13,93 | 14,04 | -0,07% | 711.035,00 |
| 17.04.2025 | 14,11 | 14,23 | 13,90 | 14,05 | -0,57% | 644.236,00 |
| 16.04.2025 | 14,23 | 14,25 | 13,97 | 14,13 | 1,22% | 809.005,00 |
| 15.04.2025 | 13,30 | 14,02 | 13,24 | 13,96 | 5,52% | 788.260,00 |
| 14.04.2025 | 13,32 | 13,39 | 13,00 | 13,23 | 0,99% | 528.846,00 |
| 11.04.2025 | 12,28 | 13,10 | 12,07 | 13,10 | 6,76% | 1.143.110,00 |
| 10.04.2025 | 12,27 | 12,62 | 12,03 | 12,27 | 4,07% | 983.794,00 |
| 09.04.2025 | 12,36 | 12,52 | 11,53 | 11,79 | -7,38% | 1.619.863,00 |
| 08.04.2025 | 12,60 | 12,75 | 12,34 | 12,73 | 1,27% | 896.491,00 |
| 07.04.2025 | 13,11 | 13,20 | 12,40 | 12,57 | -6,96% | 1.234.049,00 |
| 04.04.2025 | 13,25 | 13,71 | 13,14 | 13,51 | 2,35% | 2.688.079,00 |
| 03.04.2025 | 12,38 | 13,31 | 12,32 | 13,20 | 6,88% | 916.006,00 |
| 02.04.2025 | 12,65 | 12,65 | 12,29 | 12,35 | -3,06% | 392.208,00 |
| 01.04.2025 | 12,61 | 12,87 | 12,59 | 12,74 | 1,27% | 422.124,00 |
| 31.03.2025 | 12,63 | 12,70 | 12,35 | 12,58 | -0,32% | 762.701,00 |
| 28.03.2025 | 12,42 | 12,82 | 12,42 | 12,62 | 2,60% | 695.462,00 |
| 27.03.2025 | 12,11 | 12,44 | 12,11 | 12,30 | 1,57% | 716.912,00 |
| 26.03.2025 | 12,00 | 12,26 | 11,87 | 12,11 | 1,09% | 743.995,00 |
| 25.03.2025 | 11,80 | 12,32 | 11,59 | 11,98 | -2,44% | 1.535.820,00 |
| 24.03.2025 | 12,64 | 12,66 | 12,19 | 12,28 | -2,62% | 486.020,00 |
| 21.03.2025 | 12,54 | 12,68 | 12,45 | 12,61 | 0,24% | 1.129.393,00 |
| 20.03.2025 | 12,60 | 12,63 | 12,41 | 12,58 | 0,56% | 563.537,00 |
| 19.03.2025 | 12,48 | 12,62 | 12,33 | 12,51 | -0,16% | 964.572,00 |
| 18.03.2025 | 12,62 | 12,71 | 12,43 | 12,53 | -0,56% | 999.122,00 |
| 17.03.2025 | 12,38 | 12,61 | 12,12 | 12,60 | 0,72% | 864.295,00 |
| 14.03.2025 | 12,10 | 12,59 | 12,10 | 12,51 | 2,96% | 1.077.554,00 |
| 13.03.2025 | 12,13 | 12,25 | 12,08 | 12,15 | -0,49% | 536.887,00 |
| 12.03.2025 | 12,07 | 12,37 | 12,04 | 12,21 | 1,33% | 639.681,00 |
| 11.03.2025 | 12,12 | 12,43 | 12,04 | 12,05 | -0,41% | 772.056,00 |
| 10.03.2025 | 12,25 | 12,42 | 12,04 | 12,10 | -0,66% | 829.267,00 |
| 07.03.2025 | 12,45 | 12,45 | 12,10 | 12,18 | -1,77% | 770.971,00 |
| 06.03.2025 | 12,83 | 12,87 | 12,23 | 12,40 | -5,78% | 1.785.488,00 |
| 05.03.2025 | 13,51 | 13,95 | 13,01 | 13,16 | -5,19% | 1.513.792,00 |