14,100€
-0,21%
Echtzeit-Aktienkurs TAG IMMOBILIEN AG
Bid:
Ask:
Aktienkurse zur TAG IMMOBILIEN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,16 | 14,29 | 14,08 | 14,10 | -0,21% | 359.152,00 |
| 24.04.2025 | 13,84 | 14,31 | 13,78 | 14,13 | 2,76% | 479.949,00 |
| 23.04.2025 | 13,93 | 14,11 | 13,52 | 13,75 | -2,07% | 756.882,00 |
| 22.04.2025 | 14,03 | 14,37 | 13,93 | 14,04 | -0,07% | 711.035,00 |
| 17.04.2025 | 14,11 | 14,23 | 13,90 | 14,05 | -0,57% | 644.236,00 |
| 16.04.2025 | 14,23 | 14,25 | 13,97 | 14,13 | 1,22% | 809.005,00 |
| 15.04.2025 | 13,30 | 14,02 | 13,24 | 13,96 | 5,52% | 788.260,00 |
| 14.04.2025 | 13,32 | 13,39 | 13,00 | 13,23 | 0,99% | 528.846,00 |
| 11.04.2025 | 12,28 | 13,10 | 12,07 | 13,10 | 6,76% | 1.143.110,00 |
| 10.04.2025 | 12,27 | 12,62 | 12,03 | 12,27 | 4,07% | 983.794,00 |
| 09.04.2025 | 12,36 | 12,52 | 11,53 | 11,79 | -7,38% | 1.619.863,00 |
| 08.04.2025 | 12,60 | 12,75 | 12,34 | 12,73 | 1,27% | 896.491,00 |
| 07.04.2025 | 13,11 | 13,20 | 12,40 | 12,57 | -6,96% | 1.234.049,00 |
| 04.04.2025 | 13,25 | 13,71 | 13,14 | 13,51 | 2,35% | 2.688.079,00 |
| 03.04.2025 | 12,38 | 13,31 | 12,32 | 13,20 | 6,88% | 916.006,00 |
| 02.04.2025 | 12,65 | 12,65 | 12,29 | 12,35 | -3,06% | 392.208,00 |
| 01.04.2025 | 12,61 | 12,87 | 12,59 | 12,74 | 1,27% | 422.124,00 |
| 31.03.2025 | 12,63 | 12,70 | 12,35 | 12,58 | -0,32% | 762.701,00 |
| 28.03.2025 | 12,42 | 12,82 | 12,42 | 12,62 | 2,60% | 695.462,00 |
| 27.03.2025 | 12,11 | 12,44 | 12,11 | 12,30 | 1,57% | 716.912,00 |
| 26.03.2025 | 12,00 | 12,26 | 11,87 | 12,11 | 1,09% | 743.995,00 |
| 25.03.2025 | 11,80 | 12,32 | 11,59 | 11,98 | -2,44% | 1.535.820,00 |
| 24.03.2025 | 12,64 | 12,66 | 12,19 | 12,28 | -2,62% | 486.020,00 |
| 21.03.2025 | 12,54 | 12,68 | 12,45 | 12,61 | 0,24% | 1.129.393,00 |
| 20.03.2025 | 12,60 | 12,63 | 12,41 | 12,58 | 0,56% | 563.537,00 |
| 19.03.2025 | 12,48 | 12,62 | 12,33 | 12,51 | -0,16% | 964.572,00 |
| 18.03.2025 | 12,62 | 12,71 | 12,43 | 12,53 | -0,56% | 999.122,00 |
| 17.03.2025 | 12,38 | 12,61 | 12,12 | 12,60 | 0,72% | 864.295,00 |
| 14.03.2025 | 12,10 | 12,59 | 12,10 | 12,51 | 2,96% | 1.077.554,00 |
| 13.03.2025 | 12,13 | 12,25 | 12,08 | 12,15 | -0,49% | 536.887,00 |
| 12.03.2025 | 12,07 | 12,37 | 12,04 | 12,21 | 1,33% | 639.681,00 |
| 11.03.2025 | 12,12 | 12,43 | 12,04 | 12,05 | -0,41% | 772.056,00 |
| 10.03.2025 | 12,25 | 12,42 | 12,04 | 12,10 | -0,66% | 829.267,00 |
| 07.03.2025 | 12,45 | 12,45 | 12,10 | 12,18 | -1,77% | 770.971,00 |
| 06.03.2025 | 12,83 | 12,87 | 12,23 | 12,40 | -5,78% | 1.785.488,00 |
| 05.03.2025 | 13,51 | 13,95 | 13,01 | 13,16 | -5,19% | 1.513.792,00 |
| 04.03.2025 | 13,57 | 13,96 | 13,42 | 13,88 | -0,79% | 1.530.237,00 |
| 03.03.2025 | 14,02 | 14,07 | 13,75 | 13,99 | -0,92% | 712.334,00 |
| 28.02.2025 | 14,20 | 14,25 | 14,02 | 14,12 | -1,19% | 541.183,00 |
| 27.02.2025 | 13,84 | 14,29 | 13,74 | 14,29 | 2,51% | 846.335,00 |
| 26.02.2025 | 13,68 | 14,18 | 13,66 | 13,94 | 1,98% | 663.562,00 |
| 25.02.2025 | 13,38 | 13,77 | 13,32 | 13,67 | 1,41% | 451.859,00 |
| 24.02.2025 | 13,15 | 13,73 | 13,12 | 13,48 | 4,98% | 448.106,00 |
| 21.02.2025 | 12,95 | 13,02 | 12,74 | 12,84 | -0,62% | 358.614,00 |
| 20.02.2025 | 13,20 | 13,38 | 12,92 | 12,92 | -0,77% | 359.830,00 |
| 19.02.2025 | 13,24 | 13,33 | 12,96 | 13,02 | -1,74% | 466.033,00 |
| 18.02.2025 | 13,01 | 13,39 | 12,94 | 13,25 | 1,38% | 464.807,00 |
| 17.02.2025 | 13,23 | 13,24 | 12,96 | 13,07 | -2,10% | 414.282,00 |
| 14.02.2025 | 13,44 | 13,50 | 13,30 | 13,35 | -0,74% | 374.208,00 |
| 13.02.2025 | 13,40 | 13,56 | 13,26 | 13,45 | 0,15% | 531.116,00 |
| 12.02.2025 | 14,02 | 14,21 | 13,40 | 13,43 | -4,82% | 554.405,00 |
| 11.02.2025 | 14,11 | 14,21 | 14,00 | 14,11 | 0,07% | 176.080,00 |
| 10.02.2025 | 13,99 | 14,25 | 13,95 | 14,10 | 1,08% | 299.404,00 |
| 07.02.2025 | 14,23 | 14,36 | 13,78 | 13,95 | -1,41% | 396.273,00 |
| 06.02.2025 | 14,32 | 14,35 | 14,01 | 14,15 | -0,91% | 289.530,00 |
| 05.02.2025 | 13,82 | 14,31 | 13,78 | 14,28 | 3,18% | 258.008,00 |
| 04.02.2025 | 13,82 | 14,08 | 13,72 | 13,84 | -0,43% | 293.645,00 |
| 03.02.2025 | 14,28 | 14,28 | 13,81 | 13,90 | -3,61% | 583.420,00 |
| 31.01.2025 | 13,95 | 14,43 | 13,77 | 14,42 | 3,15% | 805.939,00 |
| 30.01.2025 | 13,69 | 13,99 | 13,61 | 13,98 | 4,64% | 663.213,00 |
| 29.01.2025 | 13,46 | 13,62 | 13,33 | 13,36 | -0,30% | 337.126,00 |
| 28.01.2025 | 13,14 | 13,46 | 12,91 | 13,40 | 1,36% | 428.288,00 |
| 27.01.2025 | 12,91 | 13,27 | 12,75 | 13,22 | 2,56% | 340.352,00 |
| 24.01.2025 | 13,35 | 13,36 | 12,81 | 12,89 | -3,16% | 503.849,00 |
| 23.01.2025 | 13,31 | 13,31 | 13,19 | 13,31 | 0,45% | 208.268,00 |
| 22.01.2025 | 13,47 | 13,48 | 13,19 | 13,25 | -1,71% | 219.136,00 |
| 21.01.2025 | 13,52 | 13,52 | 13,35 | 13,48 | -0,59% | 229.559,00 |
| 20.01.2025 | 13,72 | 13,72 | 13,48 | 13,56 | -1,17% | 202.389,00 |
| 17.01.2025 | 13,59 | 13,83 | 13,53 | 13,72 | 2,24% | 271.015,00 |
| 16.01.2025 | 13,76 | 13,76 | 13,23 | 13,42 | 0,45% | 372.974,00 |
| 15.01.2025 | 12,88 | 13,45 | 12,87 | 13,36 | 4,70% | 380.045,00 |
| 14.01.2025 | 12,96 | 12,96 | 12,67 | 12,76 | -0,85% | 329.960,00 |
| 13.01.2025 | 12,99 | 13,06 | 12,81 | 12,87 | -1,61% | 327.842,00 |
| 10.01.2025 | 13,13 | 13,24 | 12,93 | 13,08 | -0,98% | 332.673,00 |
| 09.01.2025 | 13,23 | 13,41 | 13,21 | 13,21 | -0,68% | 253.893,00 |
| 08.01.2025 | 13,55 | 13,69 | 13,09 | 13,30 | -2,28% | 516.568,00 |
| 07.01.2025 | 13,91 | 14,02 | 13,61 | 13,61 | -1,80% | 326.524,00 |
| 06.01.2025 | 14,11 | 14,15 | 13,83 | 13,86 | -2,39% | 284.230,00 |
| 03.01.2025 | 14,27 | 14,30 | 14,10 | 14,20 | -0,35% | 242.138,00 |
| 02.01.2025 | 14,32 | 14,37 | 14,15 | 14,25 | -0,77% | 216.441,00 |
| 30.12.2024 | 14,20 | 14,36 | 14,17 | 14,36 | 0,91% | 174.501,00 |
| 27.12.2024 | 14,36 | 14,37 | 14,17 | 14,23 | -0,35% | 190.552,00 |
| 23.12.2024 | 14,26 | 14,30 | 14,14 | 14,28 | 0,00% | 316.845,00 |
| 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 |