14,260€
2,08%
Echtzeit-Aktienkurs TAG IMMOBILIEN AG
Bid:
Ask:
Aktienkurse zur TAG IMMOBILIEN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,90 | 14,41 | 13,80 | 14,28 | 2,22% | 808.551,00 |
| 19.12.2024 | 14,02 | 14,14 | 13,82 | 13,97 | -2,92% | 450.388,00 |
| 18.12.2024 | 14,35 | 14,57 | 14,30 | 14,39 | 0,28% | 318.156,00 |
| 17.12.2024 | 14,40 | 14,51 | 14,33 | 14,35 | -0,90% | 320.391,00 |
| 16.12.2024 | 14,96 | 14,96 | 14,42 | 14,48 | -3,27% | 406.827,00 |
| 13.12.2024 | 15,12 | 15,17 | 14,84 | 14,97 | -1,19% | 243.619,00 |
| 12.12.2024 | 15,23 | 15,32 | 15,03 | 15,15 | -0,33% | 232.405,00 |
| 11.12.2024 | 15,13 | 15,58 | 15,06 | 15,20 | 1,13% | 510.504,00 |
| 10.12.2024 | 14,83 | 15,13 | 14,75 | 15,03 | 0,60% | 420.250,00 |
| 09.12.2024 | 15,48 | 15,48 | 14,91 | 14,94 | -3,61% | 272.622,00 |
| 06.12.2024 | 15,35 | 15,63 | 15,35 | 15,50 | 1,71% | 329.141,00 |
| 05.12.2024 | 15,71 | 15,80 | 15,24 | 15,24 | -2,62% | 588.644,00 |
| 04.12.2024 | 15,27 | 15,65 | 15,25 | 15,65 | 2,76% | 769.673,00 |
| 03.12.2024 | 15,38 | 15,41 | 15,16 | 15,23 | -1,17% | 694.741,00 |
| 02.12.2024 | 15,75 | 15,77 | 15,36 | 15,41 | -1,97% | 322.952,00 |
| 29.11.2024 | 15,91 | 15,96 | 15,64 | 15,72 | -1,57% | 305.541,00 |
| 28.11.2024 | 15,76 | 15,97 | 15,71 | 15,97 | 1,40% | 298.192,00 |
| 27.11.2024 | 15,54 | 15,86 | 15,46 | 15,75 | 1,74% | 259.130,00 |
| 26.11.2024 | 15,42 | 15,61 | 15,34 | 15,48 | -0,26% | 255.766,00 |
| 25.11.2024 | 15,33 | 15,54 | 15,22 | 15,52 | 2,04% | 486.841,00 |
| 22.11.2024 | 14,37 | 15,26 | 14,37 | 15,21 | 5,77% | 352.139,00 |
| 21.11.2024 | 14,58 | 14,63 | 14,38 | 14,38 | -1,64% | - |
| 20.11.2024 | 14,76 | 14,86 | 14,56 | 14,62 | -0,88% | 198.840,00 |
| 19.11.2024 | 14,88 | 15,09 | 14,51 | 14,75 | -0,81% | 377.582,00 |
| 18.11.2024 | 15,09 | 15,17 | 14,87 | 14,87 | -1,52% | 339.005,00 |
| 15.11.2024 | 14,95 | 15,19 | 14,95 | 15,10 | -0,33% | 296.952,00 |
| 14.11.2024 | 14,94 | 15,20 | 14,73 | 15,15 | 0,66% | 383.303,00 |
| 13.11.2024 | 15,70 | 15,70 | 14,96 | 15,05 | -3,22% | 567.257,00 |
| 12.11.2024 | 15,55 | 15,66 | 15,40 | 15,55 | -0,51% | 329.373,00 |
| 11.11.2024 | 15,68 | 15,84 | 15,61 | 15,63 | 0,19% | 219.755,00 |
| 08.11.2024 | 15,24 | 15,62 | 15,24 | 15,60 | 2,83% | 250.950,00 |
| 07.11.2024 | 15,15 | 15,30 | 14,99 | 15,17 | 0,40% | 326.859,00 |
| 06.11.2024 | 15,30 | 15,48 | 15,01 | 15,11 | -0,59% | 539.235,00 |
| 05.11.2024 | 14,98 | 15,22 | 14,92 | 15,20 | 1,13% | 236.368,00 |
| 04.11.2024 | 15,17 | 15,33 | 15,03 | 15,03 | -0,99% | 233.844,00 |
| 01.11.2024 | 15,22 | 15,39 | 15,18 | 15,18 | -0,59% | 361.936,00 |
| 31.10.2024 | 15,06 | 15,29 | 15,04 | 15,27 | 0,53% | 346.875,00 |
| 30.10.2024 | 15,29 | 15,43 | 15,10 | 15,19 | -0,52% | 362.522,00 |
| 29.10.2024 | 15,62 | 15,65 | 15,24 | 15,27 | -1,99% | 186.729,00 |
| 28.10.2024 | 15,44 | 15,59 | 15,43 | 15,58 | 0,78% | 206.082,00 |
| 25.10.2024 | 15,67 | 15,68 | 15,46 | 15,46 | -1,53% | 219.830,00 |
| 24.10.2024 | 15,55 | 15,88 | 15,45 | 15,70 | 1,23% | 173.225,00 |
| 23.10.2024 | 15,46 | 15,63 | 15,44 | 15,51 | -0,06% | 159.891,00 |
| 22.10.2024 | 15,56 | 15,63 | 15,30 | 15,52 | -1,15% | 302.959,00 |
| 21.10.2024 | 16,18 | 16,26 | 15,66 | 15,70 | -3,15% | 250.028,00 |
| 18.10.2024 | 16,30 | 16,32 | 16,12 | 16,21 | -0,86% | 234.108,00 |
| 17.10.2024 | 16,59 | 16,59 | 16,23 | 16,35 | -1,27% | 318.745,00 |
| 16.10.2024 | 16,42 | 16,60 | 16,42 | 16,56 | 1,35% | 269.610,00 |
| 15.10.2024 | 15,84 | 16,39 | 15,84 | 16,34 | 0,86% | - |
| 14.10.2024 | 16,29 | 16,36 | 16,10 | 16,20 | -0,49% | 191.541,00 |
| 11.10.2024 | 15,95 | 16,36 | 15,95 | 16,28 | 2,13% | 237.087,00 |
| 10.10.2024 | 16,08 | 16,19 | 15,82 | 15,94 | -1,42% | 274.168,00 |
| 09.10.2024 | 16,05 | 16,26 | 15,97 | 16,17 | 0,68% | 184.122,00 |
| 08.10.2024 | 15,97 | 16,12 | 15,89 | 16,06 | 0,19% | 450.134,00 |
| 07.10.2024 | 16,51 | 16,51 | 15,98 | 16,03 | -2,38% | 334.641,00 |
| 04.10.2024 | 16,60 | 16,76 | 16,34 | 16,42 | -0,73% | 225.793,00 |
| 03.10.2024 | 16,79 | 16,94 | 16,52 | 16,54 | -1,72% | 186.103,00 |
| 02.10.2024 | 16,92 | 16,92 | 16,54 | 16,83 | -0,59% | 317.283,00 |
| 01.10.2024 | 16,73 | 17,27 | 16,58 | 16,93 | 1,93% | 554.090,00 |
| 30.09.2024 | 16,52 | 16,65 | 16,44 | 16,61 | -0,18% | 491.859,00 |
| 27.09.2024 | 16,22 | 16,73 | 16,21 | 16,64 | 1,59% | 489.449,00 |
| 26.09.2024 | 16,25 | 16,49 | 16,19 | 16,38 | 1,74% | 266.635,00 |
| 25.09.2024 | 16,22 | 16,33 | 16,00 | 16,10 | -1,23% | 165.315,00 |
| 24.09.2024 | 16,49 | 16,50 | 16,15 | 16,30 | -0,31% | 281.231,00 |
| 23.09.2024 | 15,96 | 16,38 | 15,88 | 16,35 | 2,51% | 267.915,00 |
| 20.09.2024 | 15,85 | 16,15 | 15,84 | 15,95 | 0,00% | 850.617,00 |
| 19.09.2024 | 16,30 | 16,55 | 15,93 | 15,95 | -0,50% | 442.874,00 |
| 18.09.2024 | 16,02 | 16,17 | 15,99 | 16,03 | -0,19% | 273.115,00 |
| 17.09.2024 | 16,45 | 16,45 | 16,03 | 16,06 | -1,77% | 284.999,00 |
| 16.09.2024 | 16,58 | 16,58 | 16,30 | 16,35 | -1,27% | 131.966,00 |
| 13.09.2024 | 16,60 | 16,68 | 16,50 | 16,56 | 0,06% | 322.022,00 |
| 12.09.2024 | 16,80 | 16,89 | 16,36 | 16,55 | 0,91% | 351.327,00 |
| 11.09.2024 | 16,43 | 16,54 | 16,09 | 16,40 | 0,55% | 530.403,00 |
| 10.09.2024 | 15,81 | 16,35 | 15,81 | 16,31 | 3,49% | 398.716,00 |
| 09.09.2024 | 15,92 | 15,92 | 15,60 | 15,76 | -0,51% | 133.772,00 |
| 06.09.2024 | 15,85 | 15,96 | 15,63 | 15,84 | 0,25% | 187.449,00 |
| 05.09.2024 | 15,68 | 16,06 | 15,50 | 15,80 | 1,41% | 410.534,00 |
| 04.09.2024 | 14,77 | 15,63 | 14,76 | 15,58 | 5,06% | 648.150,00 |
| 03.09.2024 | 14,87 | 14,94 | 14,72 | 14,83 | -0,54% | 312.476,00 |
| 02.09.2024 | 14,84 | 14,91 | 14,67 | 14,91 | 0,54% | 193.253,00 |
| 30.08.2024 | 14,50 | 14,94 | 14,48 | 14,83 | 1,99% | 502.645,00 |
| 29.08.2024 | 15,12 | 15,14 | 14,54 | 14,54 | -3,58% | 248.614,00 |
| 28.08.2024 | 15,10 | 15,11 | 14,84 | 15,08 | -0,07% | 313.401,00 |
| 27.08.2024 | 15,21 | 15,34 | 14,98 | 15,09 | -0,72% | 217.972,00 |
| 26.08.2024 | 15,00 | 15,21 | 14,94 | 15,20 | 1,67% | 200.454,00 |
| 23.08.2024 | 14,80 | 14,99 | 14,74 | 14,95 | 1,01% | 178.657,00 |
| 22.08.2024 | 14,61 | 14,84 | 14,61 | 14,80 | 1,09% | 145.632,00 |
| 21.08.2024 | 14,49 | 14,67 | 14,46 | 14,64 | 0,83% | 124.146,00 |
| 20.08.2024 | 14,50 | 14,66 | 14,40 | 14,52 | 0,69% | 255.646,00 |
| 19.08.2024 | 14,31 | 14,58 | 14,29 | 14,42 | 0,84% | 221.191,00 |
| 16.08.2024 | 14,50 | 14,54 | 14,24 | 14,30 | -0,69% | 200.015,00 |
| 15.08.2024 | 14,56 | 14,57 | 14,40 | 14,40 | -0,55% | 204.267,00 |
| 14.08.2024 | 14,30 | 14,48 | 14,24 | 14,48 | 1,12% | 231.396,00 |
| 13.08.2024 | 14,20 | 14,32 | 13,81 | 14,32 | 1,49% | 285.429,00 |
| 12.08.2024 | 14,33 | 14,48 | 14,10 | 14,11 | -1,33% | 260.911,00 |
| 09.08.2024 | 14,10 | 14,35 | 14,00 | 14,30 | 2,51% | 345.309,00 |
| 08.08.2024 | 14,03 | 14,06 | 13,75 | 13,95 | -1,48% | 333.337,00 |
| 07.08.2024 | 14,19 | 14,27 | 14,02 | 14,16 | 1,43% | 297.071,00 |
| 06.08.2024 | 14,17 | 14,26 | 13,59 | 13,96 | -0,92% | 278.627,00 |
| 05.08.2024 | 14,00 | 14,21 | 13,64 | 14,09 | -1,74% | 556.770,00 |