16,275€
2,10%
Echtzeit-Aktienkurs TAG Immobilien AG
Bid:
Ask:
Aktienkurse zur TAG Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 15,93 | 16,37 | 15,92 | 16,31 | 2,32% | - |
| 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 |
| 02.08.2024 | 14,06 | 14,37 | 13,93 | 14,34 | 0,77% | 852.748,00 |
| 01.08.2024 | 14,00 | 14,59 | 13,99 | 14,23 | 2,01% | 308.669,00 |
| 31.07.2024 | 14,05 | 14,25 | 13,95 | 13,95 | -0,85% | 308.772,00 |
| 30.07.2024 | 14,00 | 14,19 | 13,98 | 14,07 | 0,57% | 246.690,00 |
| 29.07.2024 | 14,17 | 14,29 | 13,93 | 13,99 | -0,92% | 221.519,00 |
| 26.07.2024 | 13,90 | 14,20 | 13,90 | 14,12 | 1,36% | 179.557,00 |
| 25.07.2024 | 13,86 | 14,02 | 13,82 | 13,93 | -1,97% | 355.681,00 |
| 24.07.2024 | 14,20 | 14,31 | 14,10 | 14,21 | -0,63% | 239.469,00 |
| 23.07.2024 | 14,41 | 14,44 | 14,19 | 14,30 | -0,97% | 118.437,00 |
| 22.07.2024 | 14,35 | 14,60 | 14,30 | 14,44 | 1,19% | 176.036,00 |
| 19.07.2024 | 14,29 | 14,34 | 14,18 | 14,27 | -0,83% | 249.406,00 |
| 18.07.2024 | 14,50 | 14,51 | 14,30 | 14,39 | -0,55% | 292.143,00 |
| 17.07.2024 | 14,75 | 14,78 | 14,45 | 14,47 | -2,23% | 277.163,00 |
| 16.07.2024 | 14,99 | 15,00 | 14,63 | 14,80 | -1,33% | 274.986,00 |
| 15.07.2024 | 15,08 | 15,15 | 14,87 | 15,00 | -0,79% | 231.580,00 |
| 12.07.2024 | 15,20 | 15,20 | 14,98 | 15,12 | -0,20% | 321.141,00 |
| 11.07.2024 | 14,80 | 15,15 | 14,63 | 15,15 | 3,55% | 545.567,00 |
| 10.07.2024 | 14,04 | 14,82 | 13,94 | 14,63 | 4,50% | 1.031.097,00 |
| 09.07.2024 | 13,82 | 14,02 | 13,82 | 14,00 | 1,45% | 474.212,00 |
| 08.07.2024 | 13,87 | 13,89 | 13,70 | 13,80 | -0,79% | 260.434,00 |
| 05.07.2024 | 13,85 | 14,01 | 13,81 | 13,91 | 0,51% | 295.548,00 |
| 04.07.2024 | 14,15 | 14,30 | 13,77 | 13,84 | -2,12% | 338.314,00 |
| 03.07.2024 | 13,90 | 14,14 | 13,73 | 14,14 | 3,44% | 819.813,00 |
| 02.07.2024 | 13,67 | 13,73 | 13,58 | 13,67 | -0,36% | 164.170,00 |
| 01.07.2024 | 13,96 | 13,99 | 13,63 | 13,72 | 0,37% | 300.119,00 |
| 28.06.2024 | 13,49 | 13,81 | 13,40 | 13,67 | 1,86% | 541.455,00 |
| 27.06.2024 | 13,74 | 13,96 | 13,28 | 13,42 | 2,13% | 577.466,00 |
| 26.06.2024 | 13,16 | 13,33 | 13,01 | 13,14 | 0,46% | 534.368,00 |
| 25.06.2024 | 13,07 | 13,21 | 12,98 | 13,08 | -0,53% | 218.368,00 |
| 24.06.2024 | 13,00 | 13,17 | 12,97 | 13,15 | 1,15% | 331.321,00 |
| 21.06.2024 | 13,14 | 13,22 | 13,00 | 13,00 | -1,37% | 839.027,00 |
| 20.06.2024 | 12,96 | 13,18 | 12,95 | 13,18 | 1,93% | 494.686,00 |
| 19.06.2024 | 13,10 | 13,14 | 12,82 | 12,93 | -1,30% | 388.872,00 |
| 18.06.2024 | 13,50 | 13,54 | 13,10 | 13,10 | -0,46% | 501.128,00 |
| 17.06.2024 | 13,30 | 13,37 | 13,03 | 13,16 | -0,45% | 273.953,00 |
| 14.06.2024 | 13,49 | 13,49 | 13,14 | 13,22 | -1,56% | 300.103,00 |
| 13.06.2024 | 13,75 | 13,82 | 13,43 | 13,43 | -3,03% | 329.361,00 |
| 12.06.2024 | 13,35 | 13,90 | 13,30 | 13,85 | 4,21% | 340.034,00 |
| 11.06.2024 | 13,70 | 13,73 | 13,28 | 13,29 | -2,71% | 383.473,00 |
| 10.06.2024 | 13,50 | 13,74 | 13,35 | 13,66 | 0,00% | 396.894,00 |
| 07.06.2024 | 13,92 | 13,97 | 13,49 | 13,66 | -2,64% | 603.331,00 |
| 06.06.2024 | 14,58 | 14,67 | 13,99 | 14,03 | -3,11% | 434.061,00 |
| 05.06.2024 | 14,66 | 14,67 | 14,36 | 14,48 | -0,62% | 202.625,00 |
| 04.06.2024 | 14,30 | 14,57 | 14,24 | 14,57 | 0,34% | 303.674,00 |
| 03.06.2024 | 14,48 | 14,58 | 14,28 | 14,52 | 1,82% | 339.358,00 |
| 31.05.2024 | 14,30 | 14,34 | 14,09 | 14,26 | -0,28% | 623.727,00 |
| 30.05.2024 | 13,93 | 14,31 | 13,93 | 14,30 | 2,22% | 195.968,00 |
| 29.05.2024 | 14,14 | 14,14 | 13,85 | 13,99 | -1,41% | 376.966,00 |
| 28.05.2024 | 14,08 | 14,43 | 14,08 | 14,19 | 0,71% | 276.172,00 |
| 27.05.2024 | 14,01 | 14,16 | 13,99 | 14,09 | 0,86% | 138.344,00 |