5,900€
0,60%
Echtzeit-Aktienkurs TAG Immobilien AG
Bid:
Ask:
Aktienkurse zur TAG Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 5,88 | 6,03 | 5,79 | 5,91 | 0,68% | - |
| 22.03.2023 | 6,06 | 6,07 | 5,83 | 5,87 | -3,14% | 1.081.760,00 |
| 21.03.2023 | 6,30 | 6,30 | 6,02 | 6,06 | -3,04% | 874.454,00 |
| 20.03.2023 | 6,12 | 6,32 | 6,07 | 6,25 | 0,56% | 1.077.537,00 |
| 17.03.2023 | 6,61 | 6,66 | 6,12 | 6,21 | -5,41% | 2.707.021,00 |
| 16.03.2023 | 6,90 | 7,03 | 6,29 | 6,57 | -4,51% | 2.186.121,00 |
| 15.03.2023 | 6,82 | 6,95 | 6,54 | 6,88 | 0,44% | 1.522.584,00 |
| 14.03.2023 | 6,99 | 7,09 | 6,79 | 6,85 | -1,86% | 1.756.962,00 |
| 13.03.2023 | 6,76 | 7,18 | 6,47 | 6,98 | 3,18% | 1.717.822,00 |
| 10.03.2023 | 6,80 | 6,88 | 6,62 | 6,76 | -2,38% | 893.504,00 |
| 09.03.2023 | 7,20 | 7,20 | 6,78 | 6,93 | -4,48% | 1.399.750,00 |
| 08.03.2023 | 7,45 | 7,54 | 7,22 | 7,25 | -3,97% | 1.364.980,00 |
| 07.03.2023 | 7,85 | 7,96 | 7,46 | 7,55 | -4,61% | 1.914.662,00 |
| 06.03.2023 | 7,77 | 7,96 | 7,65 | 7,92 | 2,53% | 1.438.496,00 |
| 03.03.2023 | 7,58 | 7,81 | 7,58 | 7,72 | 3,00% | 1.279.303,00 |
| 02.03.2023 | 7,24 | 7,50 | 7,21 | 7,50 | 2,53% | 791.111,00 |
| 01.03.2023 | 7,55 | 7,55 | 7,27 | 7,31 | -2,99% | 1.003.438,00 |
| 28.02.2023 | 7,69 | 7,69 | 7,41 | 7,54 | -2,71% | 1.403.399,00 |
| 27.02.2023 | 7,66 | 7,80 | 7,60 | 7,75 | 1,77% | 473.999,00 |
| 24.02.2023 | 7,94 | 7,94 | 7,54 | 7,61 | -3,97% | 858.964,00 |
| 23.02.2023 | 7,70 | 8,03 | 7,67 | 7,93 | 3,06% | 609.055,00 |
| 22.02.2023 | 7,65 | 7,74 | 7,57 | 7,69 | 0,13% | 564.912,00 |
| 21.02.2023 | 7,86 | 7,91 | 7,68 | 7,68 | -2,66% | 513.944,00 |
| 20.02.2023 | 7,99 | 8,07 | 7,86 | 7,89 | -0,57% | 376.850,00 |
| 17.02.2023 | 7,80 | 8,04 | 7,74 | 7,94 | -0,69% | 501.116,00 |
| 16.02.2023 | 8,22 | 8,24 | 7,84 | 7,99 | -1,72% | 596.458,00 |
| 15.02.2023 | 8,09 | 8,18 | 7,93 | 8,13 | 0,68% | 520.027,00 |
| 14.02.2023 | 8,14 | 8,21 | 7,99 | 8,08 | -0,37% | 723.418,00 |
| 13.02.2023 | 8,16 | 8,16 | 7,96 | 8,11 | -0,25% | 433.989,00 |
| 10.02.2023 | 8,15 | 8,36 | 8,01 | 8,13 | -1,75% | 712.246,00 |
| 09.02.2023 | 8,33 | 8,39 | 8,23 | 8,27 | 0,00% | 861.546,00 |
| 08.02.2023 | 8,15 | 8,49 | 8,15 | 8,27 | 2,73% | 675.991,00 |
| 07.02.2023 | 8,26 | 8,26 | 8,03 | 8,05 | -2,13% | 594.245,00 |
| 06.02.2023 | 8,49 | 8,59 | 8,18 | 8,23 | -4,03% | 653.777,00 |
| 03.02.2023 | 8,84 | 8,87 | 8,47 | 8,57 | -3,82% | 1.325.275,00 |
| 02.02.2023 | 8,27 | 8,99 | 8,27 | 8,91 | 9,53% | 3.065.614,00 |
| 01.02.2023 | 7,90 | 8,23 | 7,89 | 8,14 | 3,56% | 967.929,00 |
| 31.01.2023 | 7,90 | 8,00 | 7,70 | 7,86 | -1,01% | 1.412.564,00 |
| 30.01.2023 | 8,14 | 8,15 | 7,80 | 7,94 | -2,70% | 1.145.715,00 |
| 27.01.2023 | 7,98 | 8,21 | 7,92 | 8,16 | 2,71% | 636.274,00 |
| 26.01.2023 | 8,18 | 8,29 | 7,94 | 7,94 | -2,46% | 830.292,00 |
| 25.01.2023 | 8,03 | 8,19 | 7,85 | 8,14 | 0,80% | 995.127,00 |
| 24.01.2023 | 8,23 | 8,34 | 7,98 | 8,08 | -1,58% | 1.080.415,00 |
| 23.01.2023 | 8,00 | 8,26 | 8,00 | 8,21 | 3,60% | 908.462,00 |
| 20.01.2023 | 8,02 | 8,11 | 7,78 | 7,92 | -0,31% | 1.155.694,00 |
| 19.01.2023 | 8,20 | 8,28 | 7,87 | 7,95 | -4,33% | 1.648.731,00 |
| 18.01.2023 | 8,50 | 8,56 | 8,24 | 8,31 | -2,52% | 1.125.152,00 |
| 17.01.2023 | 8,73 | 8,96 | 8,35 | 8,52 | -2,24% | 1.762.814,00 |
| 16.01.2023 | 8,24 | 8,73 | 8,21 | 8,72 | 6,28% | 1.018.152,00 |
| 13.01.2023 | 8,52 | 8,55 | 8,15 | 8,20 | -3,19% | 1.436.042,00 |
| 12.01.2023 | 8,03 | 8,50 | 7,95 | 8,47 | 5,48% | 2.972.805,00 |
| 11.01.2023 | 7,32 | 8,05 | 7,32 | 8,03 | 10,53% | 1.689.297,00 |
| 10.01.2023 | 7,20 | 7,32 | 7,13 | 7,27 | -0,14% | 827.248,00 |
| 09.01.2023 | 7,01 | 7,28 | 6,89 | 7,28 | 5,43% | 1.184.203,00 |
| 06.01.2023 | 6,86 | 6,93 | 6,66 | 6,90 | 1,10% | 820.123,00 |
| 05.01.2023 | 6,96 | 7,02 | 6,81 | 6,83 | -2,29% | 984.428,00 |
| 04.01.2023 | 6,64 | 7,16 | 6,58 | 6,99 | 5,83% | 2.109.119,00 |
| 03.01.2023 | 6,41 | 6,79 | 6,40 | 6,60 | 3,12% | 1.727.899,00 |
| 02.01.2023 | 6,15 | 6,55 | 6,15 | 6,40 | 5,87% | 1.421.919,00 |
| 30.12.2022 | 6,07 | 6,18 | 6,00 | 6,05 | -0,90% | 331.264,00 |
| 29.12.2022 | 5,87 | 6,12 | 5,81 | 6,10 | 3,57% | 758.776,00 |
| 28.12.2022 | 5,83 | 5,99 | 5,82 | 5,89 | 0,26% | 354.007,00 |
| 27.12.2022 | 6,01 | 6,05 | 5,82 | 5,88 | -1,43% | 339.111,00 |
| 23.12.2022 | 5,79 | 6,07 | 5,79 | 5,96 | 3,11% | 859.751,00 |
| 22.12.2022 | 5,81 | 5,90 | 5,67 | 5,78 | -1,37% | 631.077,00 |
| 21.12.2022 | 5,51 | 5,90 | 5,51 | 5,86 | 6,16% | 1.014.075,00 |
| 20.12.2022 | 5,64 | 5,64 | 5,37 | 5,52 | -3,33% | 1.257.224,00 |
| 19.12.2022 | 5,71 | 5,83 | 5,61 | 5,71 | 0,79% | 986.606,00 |
| 16.12.2022 | 5,91 | 6,03 | 5,66 | 5,67 | -6,44% | 3.872.440,00 |
| 15.12.2022 | 6,18 | 6,43 | 6,06 | 6,06 | -3,12% | 1.336.011,00 |
| 14.12.2022 | 6,07 | 6,28 | 6,00 | 6,25 | 2,04% | 1.146.726,00 |
| 13.12.2022 | 5,79 | 6,31 | 5,62 | 6,13 | 6,15% | 1.829.543,00 |
| 12.12.2022 | 5,90 | 5,93 | 5,72 | 5,77 | -3,11% | 759.648,00 |
| 09.12.2022 | 5,92 | 5,99 | 5,84 | 5,96 | 0,42% | 808.776,00 |
| 08.12.2022 | 5,66 | 6,01 | 5,66 | 5,93 | 4,49% | 1.107.136,00 |
| 07.12.2022 | 5,75 | 5,78 | 5,62 | 5,68 | -1,82% | 1.021.761,00 |
| 06.12.2022 | 5,93 | 6,00 | 5,78 | 5,78 | -3,75% | 1.050.090,00 |
| 05.12.2022 | 6,08 | 6,21 | 5,95 | 6,01 | -1,23% | 720.741,00 |
| 02.12.2022 | 5,90 | 6,23 | 5,88 | 6,08 | 2,62% | 1.818.084,00 |
| 01.12.2022 | 5,87 | 6,09 | 5,87 | 5,93 | 3,95% | 1.670.556,00 |
| 30.11.2022 | 5,94 | 5,99 | 5,69 | 5,70 | -3,23% | 1.984.211,00 |
| 29.11.2022 | 6,01 | 6,09 | 5,81 | 5,89 | -1,83% | 1.109.552,00 |
| 28.11.2022 | 6,08 | 6,20 | 5,92 | 6,00 | -1,72% | 1.332.643,00 |
| 25.11.2022 | 6,09 | 6,22 | 5,92 | 6,11 | 2,09% | 1.503.472,00 |
| 24.11.2022 | 5,91 | 6,25 | 5,88 | 5,98 | 2,05% | 9.368.428,00 |
| 23.11.2022 | 5,90 | 5,97 | 5,59 | 5,86 | -0,85% | 3.169.720,00 |
| 22.11.2022 | 6,34 | 6,52 | 5,81 | 5,91 | -11,86% | 4.944.782,00 |
| 21.11.2022 | 7,01 | 7,05 | 6,69 | 6,71 | -5,23% | 837.815,00 |
| 18.11.2022 | 7,02 | 7,15 | 6,91 | 7,08 | 1,65% | 629.224,00 |
| 17.11.2022 | 6,98 | 7,18 | 6,88 | 6,96 | 0,36% | 957.301,00 |
| 16.11.2022 | 7,27 | 7,27 | 6,88 | 6,94 | -5,97% | 952.578,00 |
| 15.11.2022 | 7,37 | 7,45 | 7,11 | 7,38 | 0,55% | 779.577,00 |
| 14.11.2022 | 7,23 | 7,34 | 7,03 | 7,34 | 1,88% | 1.180.820,00 |
| 11.11.2022 | 6,89 | 7,24 | 6,81 | 7,20 | 6,19% | 1.894.200,00 |
| 10.11.2022 | 6,38 | 6,90 | 6,12 | 6,78 | 4,79% | 2.262.745,00 |
| 09.11.2022 | 6,39 | 6,47 | 6,23 | 6,47 | 1,33% | 765.099,00 |
| 08.11.2022 | 6,26 | 6,43 | 6,12 | 6,39 | 1,67% | 946.971,00 |
| 07.11.2022 | 6,18 | 6,36 | 6,13 | 6,28 | 1,29% | 853.825,00 |
| 04.11.2022 | 5,87 | 6,25 | 5,80 | 6,20 | 5,98% | 1.322.864,00 |
| 03.11.2022 | 6,00 | 6,02 | 5,69 | 5,85 | -4,65% | 1.482.001,00 |