1,185€
-1,25%
Echtzeit-Aktienkurs REALTECH AG O.N.
Bid:
Ask:
Aktienkurse zur REALTECH AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | 2.500,00 |
| 02.04.2025 | 1,18 | 1,20 | 1,15 | 1,20 | -1,64% | 7.763,00 |
| 01.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | 1.000,00 |
| 31.03.2025 | 1,20 | 1,21 | 1,17 | 1,21 | -1,63% | 2.670,00 |
| 28.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 27.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | 2.000,00 |
| 26.03.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | 1.000,00 |
| 25.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 24.03.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 0,00% | 2.000,00 |
| 21.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 20.03.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 3,25% | 15.000,00 |
| 19.03.2025 | 1,30 | 1,30 | 1,23 | 1,23 | -8,89% | 3.000,00 |
| 18.03.2025 | 1,38 | 1,43 | 1,32 | 1,35 | 2,27% | 13.458,00 |
| 17.03.2025 | 1,39 | 1,40 | 1,29 | 1,32 | -1,49% | 8.085,00 |
| 14.03.2025 | 1,16 | 1,40 | 1,16 | 1,34 | 18,58% | 33.290,00 |
| 13.03.2025 | 1,42 | 1,42 | 1,10 | 1,13 | -17,52% | 25.062,00 |
| 12.03.2025 | 1,28 | 1,37 | 1,18 | 1,37 | 4,58% | 29.100,00 |
| 11.03.2025 | 1,44 | 1,47 | 1,31 | 1,31 | -10,27% | 22.036,00 |
| 10.03.2025 | 2,00 | 2,08 | 1,45 | 1,46 | -3,31% | 105.889,00 |
| 07.03.2025 | 1,42 | 1,51 | 1,29 | 1,51 | 12,69% | 53.413,00 |
| 06.03.2025 | 1,27 | 1,38 | 1,27 | 1,34 | 3,88% | 8.371,00 |
| 05.03.2025 | 1,25 | 1,29 | 1,24 | 1,29 | 9,32% | 9.824,00 |
| 04.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | 50,00 |
| 03.03.2025 | 1,19 | 1,23 | 1,19 | 1,21 | 0,00% | 2.189,00 |
| 28.02.2025 | 1,18 | 1,25 | 1,12 | 1,21 | 1,68% | 8.984,00 |
| 27.02.2025 | 1,21 | 1,22 | 1,19 | 1,19 | -0,83% | 600,00 |
| 26.02.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 5,26% | 14.110,00 |
| 25.02.2025 | 1,16 | 1,16 | 1,13 | 1,14 | 0,00% | 3.227,00 |
| 24.02.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -1,72% | 73,00 |
| 21.02.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 0,87% | 75,00 |
| 20.02.2025 | 1,14 | 1,15 | 1,12 | 1,15 | 2,68% | 632,00 |
| 19.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 18.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | 2.004,00 |
| 17.02.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 0,00% | 405,00 |
| 14.02.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 0,00% | 70,00 |
| 13.02.2025 | 1,11 | 1,12 | 1,11 | 1,12 | -1,75% | 1.700,00 |
| 12.02.2025 | 1,16 | 1,16 | 1,12 | 1,14 | 1,79% | 1.367,00 |
| 11.02.2025 | 1,09 | 1,14 | 1,09 | 1,12 | -1,75% | 4.751,00 |
| 10.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 628,00 |
| 07.02.2025 | 1,08 | 1,14 | 1,08 | 1,14 | 2,70% | 1.576,00 |
| 06.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 05.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
| 04.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | 253,00 |
| 03.02.2025 | 1,12 | 1,12 | 1,09 | 1,09 | -2,68% | 350,00 |
| 31.01.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 3,70% | 2.174,00 |
| 30.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 29.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 28.01.2025 | 1,10 | 1,10 | 1,08 | 1,10 | 0,92% | 15.606,00 |
| 27.01.2025 | 1,06 | 1,10 | 1,06 | 1,09 | -1,80% | 6.082,00 |
| 24.01.2025 | 1,11 | 1,11 | 1,09 | 1,11 | -2,63% | 1.309,00 |
| 23.01.2025 | 1,16 | 1,16 | 1,14 | 1,14 | 0,88% | 610,00 |
| 22.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 21.01.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 0,88% | 6,00 |
| 20.01.2025 | 1,10 | 1,16 | 1,09 | 1,13 | -0,88% | 1.765,00 |
| 17.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 16.01.2025 | 1,09 | 1,20 | 1,09 | 1,15 | 7,48% | 9.909,00 |
| 15.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 14.01.2025 | 1,03 | 1,07 | 1,03 | 1,07 | 0,00% | 11,00 |
| 13.01.2025 | 1,09 | 1,09 | 1,07 | 1,07 | 0,00% | 900,00 |
| 10.01.2025 | 1,04 | 1,07 | 1,04 | 1,07 | -2,73% | 6.499,00 |
| 09.01.2025 | 1,04 | 1,10 | 1,04 | 1,10 | 2,80% | 5.261,00 |
| 08.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 07.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 06.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 03.01.2025 | 1,01 | 1,05 | 1,01 | 1,05 | -1,87% | 2.282,00 |
| 02.01.2025 | 1,04 | 1,07 | 1,04 | 1,07 | -1,83% | 1.142,00 |
| 30.12.2024 | 1,02 | 1,09 | 1,02 | 1,09 | 0,00% | 1.258,00 |
| 27.12.2024 | 1,09 | 1,09 | 1,08 | 1,09 | 3,81% | 410,00 |
| 23.12.2024 | 0,95 | 1,08 | 0,95 | 1,05 | 15,38% | 5.765,00 |
| 20.12.2024 | 1,00 | 1,00 | 0,91 | 0,91 | -11,65% | 3.805,00 |
| 19.12.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -3,74% | - |
| 18.12.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 3,88% | 2.000,00 |
| 17.12.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 16.12.2024 | 1,01 | 1,03 | 1,01 | 1,03 | -1,90% | 1.500,00 |
| 13.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 12.12.2024 | 1,02 | 1,05 | 1,00 | 1,05 | 3,96% | 7.500,00 |
| 11.12.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 10.12.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 09.12.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 06.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 3,96% | 849,00 |
| 05.12.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 04.12.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 4,12% | - |
| 03.12.2024 | 1,00 | 1,00 | 0,97 | 0,97 | -5,83% | 4.013,00 |
| 02.12.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 29.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 28.11.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 0,00% | 100,00 |
| 27.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 26.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 25.11.2024 | 1,02 | 1,03 | 1,02 | 1,03 | 1,98% | 2.000,00 |
| 22.11.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 21.11.2024 | 0,97 | 1,01 | 0,97 | 1,01 | 0,00% | 106,00 |
| 20.11.2024 | 1,02 | 1,02 | 0,97 | 1,01 | 2,54% | 2.855,00 |
| 19.11.2024 | 1,00 | 1,05 | 0,99 | 0,99 | -4,37% | 8.023,00 |
| 18.11.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 0,00% | 21,00 |
| 15.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 14.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 13.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 12.11.2024 | 1,00 | 1,05 | 1,00 | 1,02 | 3,55% | 3.368,00 |
| 11.11.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 2,60% | 2.200,00 |
| 08.11.2024 | 0,96 | 0,96 | 0,96 | 0,96 | 0,00% | - |