1,080€
Echtzeit-Aktienkurs Realtech AG
Bid:
Ask:
Aktienkurse zur Realtech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 12.09.2024 | 1,04 | 1,08 | 1,04 | 1,08 | 0,00% | 26,00 |
| 11.09.2024 | 1,00 | 1,08 | 1,00 | 1,08 | 3,85% | 2.010,00 |
| 10.09.2024 | 1,08 | 1,08 | 1,04 | 1,04 | 0,00% | 1,00 |
| 09.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 06.09.2024 | 1,11 | 1,11 | 1,04 | 1,04 | -1,89% | 8.107,00 |
| 05.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -6,19% | - |
| 03.09.2024 | 1,05 | 1,13 | 1,05 | 1,13 | 3,67% | 418,00 |
| 02.09.2024 | 1,08 | 1,13 | 1,05 | 1,09 | -2,68% | 66,00 |
| 30.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 29.08.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 1,82% | 2.180,00 |
| 28.08.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | 1.711,00 |
| 27.08.2024 | 1,05 | 1,09 | 1,05 | 1,09 | -0,91% | 3,00 |
| 26.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 23.08.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 6,48% | 16,00 |
| 22.08.2024 | 1,06 | 1,08 | 1,06 | 1,08 | -0,92% | 200,00 |
| 21.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 20.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 19.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 16.08.2024 | 1,12 | 1,13 | 1,09 | 1,10 | 1,85% | 2.551,00 |
| 15.08.2024 | 1,11 | 1,12 | 1,08 | 1,08 | 0,93% | 2.932,00 |
| 14.08.2024 | 1,02 | 1,08 | 1,02 | 1,07 | 8,08% | 8.356,00 |
| 13.08.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | - |
| 12.08.2024 | 0,97 | 0,99 | 0,97 | 0,99 | 1,02% | 20,00 |
| 09.08.2024 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | 7.500,00 |
| 08.08.2024 | 0,97 | 0,98 | 0,97 | 0,98 | -1,01% | 64,00 |
| 07.08.2024 | 1,01 | 1,01 | 0,99 | 0,99 | 0,51% | 41,00 |
| 06.08.2024 | 1,06 | 1,06 | 0,99 | 0,99 | -4,37% | 8.872,00 |
| 05.08.2024 | 1,03 | 1,05 | 0,99 | 1,03 | 4,57% | 8.518,00 |
| 02.08.2024 | 1,05 | 1,05 | 0,96 | 0,99 | -12,83% | 4.763,00 |
| 01.08.2024 | 1,16 | 1,16 | 1,13 | 1,13 | -5,04% | 4.000,00 |
| 31.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 30.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 29.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 26.07.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 0,83% | 328,00 |
| 25.07.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -0,83% | 100,00 |
| 24.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 23.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 22.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 19.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 18.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 17.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 16.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 15.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 12.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 11.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 10.07.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -4,10% | 5.343,00 |
| 09.07.2024 | 1,25 | 1,26 | 1,22 | 1,22 | 0,00% | 74,00 |
| 08.07.2024 | 1,18 | 1,22 | 1,16 | 1,22 | 6,09% | 4.148,00 |
| 05.07.2024 | 1,11 | 1,15 | 1,11 | 1,15 | -1,71% | 1.415,00 |
| 04.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 03.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 02.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 01.07.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 0,00% | 150,00 |
| 28.06.2024 | 1,24 | 1,24 | 1,20 | 1,20 | 0,00% | 138,00 |
| 27.06.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 0,00% | 50,00 |
| 26.06.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 0,00% | 2.230,00 |
| 25.06.2024 | 1,16 | 1,20 | 1,15 | 1,20 | 2,56% | 4.602,00 |
| 24.06.2024 | 1,14 | 1,20 | 1,14 | 1,17 | -1,68% | 1.062,00 |
| 21.06.2024 | 1,14 | 1,19 | 1,14 | 1,19 | 2,59% | 4.413,00 |
| 20.06.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 19.06.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 0,87% | 78,00 |
| 18.06.2024 | 1,14 | 1,15 | 1,14 | 1,15 | -1,71% | 100,00 |
| 17.06.2024 | 1,15 | 1,19 | 1,15 | 1,17 | -2,50% | 533,00 |
| 14.06.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 13.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 12.06.2024 | 1,25 | 1,25 | 1,20 | 1,20 | -0,83% | 1.000,00 |
| 11.06.2024 | 1,25 | 1,25 | 1,21 | 1,21 | 0,00% | 373,00 |
| 10.06.2024 | 1,25 | 1,26 | 1,21 | 1,21 | 0,00% | 2.173,00 |
| 07.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 06.06.2024 | 1,16 | 1,21 | 1,16 | 1,21 | 0,00% | 2.895,00 |
| 05.06.2024 | 1,16 | 1,25 | 1,16 | 1,21 | 4,31% | 606,00 |
| 04.06.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | 73,00 |
| 03.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 31.05.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -1,63% | 273,00 |
| 30.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 29.05.2024 | 1,18 | 1,26 | 1,18 | 1,26 | -1,56% | 2.749,00 |
| 28.05.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 5,79% | 1.410,00 |
| 27.05.2024 | 1,20 | 1,29 | 1,20 | 1,21 | -1,63% | 1.249,00 |
| 24.05.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -2,38% | 1.000,00 |
| 23.05.2024 | 1,29 | 1,29 | 1,26 | 1,26 | 1,61% | 190,00 |
| 22.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 21.05.2024 | 1,20 | 1,24 | 1,20 | 1,23 | -1,60% | 9.073,00 |
| 20.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 17.05.2024 | 1,28 | 1,33 | 1,21 | 1,25 | 1,63% | 31.811,00 |
| 16.05.2024 | 1,28 | 1,29 | 1,21 | 1,23 | -1,60% | 4.653,00 |
| 15.05.2024 | 1,33 | 1,36 | 1,22 | 1,25 | -2,34% | 5.814,00 |
| 14.05.2024 | 1,29 | 1,32 | 1,28 | 1,28 | 0,79% | 6.527,00 |
| 13.05.2024 | 1,30 | 1,30 | 1,27 | 1,27 | 2,42% | 6.973,00 |
| 10.05.2024 | 1,24 | 1,32 | 1,21 | 1,24 | -0,80% | 8.948,00 |
| 09.05.2024 | 1,27 | 1,27 | 1,25 | 1,25 | 0,81% | 250,00 |
| 08.05.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -0,80% | 1.500,00 |
| 07.05.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -1,57% | 16.504,00 |
| 06.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 03.05.2024 | 1,31 | 1,31 | 1,27 | 1,27 | 0,00% | 5.144,00 |
| 02.05.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 2,42% | 1.184,00 |
| 30.04.2024 | 1,25 | 1,25 | 1,22 | 1,24 | 4,20% | 7.875,00 |
| 29.04.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 3,48% | 150,00 |
| 26.04.2024 | 1,05 | 1,15 | 1,05 | 1,15 | 5,50% | 2.246,00 |
| 25.04.2024 | 1,11 | 1,14 | 1,09 | 1,09 | -5,22% | 2.295,00 |