16,830€
0,77%
Echtzeit-Aktienkurs SmartCentres Real Estate Investment Trust
Bid:
Ask:
Aktienkurse zur SmartCentres Real Estate Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 17,09 | 17,10 | 16,24 | 16,74 | 0,22% | - |
| 28.08.2025 | 16,64 | 16,80 | 16,62 | 16,70 | 0,12% | - |
| 27.08.2025 | 16,70 | 16,72 | 15,83 | 16,68 | 0,79% | - |
| 26.08.2025 | 16,74 | 17,34 | 16,48 | 16,55 | -0,53% | 20,00 |
| 25.08.2025 | 16,78 | 16,80 | 16,59 | 16,64 | -0,37% | - |
| 22.08.2025 | 16,76 | 16,78 | 16,63 | 16,70 | 0,20% | - |
| 21.08.2025 | 16,74 | 16,75 | 16,59 | 16,67 | 0,20% | - |
| 20.08.2025 | 16,77 | 16,78 | 16,62 | 16,64 | -0,36% | 124,00 |
| 19.08.2025 | 16,67 | 16,70 | 16,44 | 16,70 | 0,94% | 50,00 |
| 18.08.2025 | 16,36 | 17,00 | 16,36 | 16,54 | 0,21% | 130,00 |
| 15.08.2025 | 16,52 | 16,54 | 16,38 | 16,51 | -0,25% | - |
| 14.08.2025 | 16,43 | 16,55 | 16,27 | 16,55 | 1,84% | - |
| 13.08.2025 | 16,33 | 16,33 | 16,07 | 16,25 | 0,51% | - |
| 12.08.2025 | 16,34 | 16,35 | 15,96 | 16,16 | 0,28% | - |
| 11.08.2025 | 16,46 | 16,50 | 15,64 | 16,12 | -0,49% | 92,00 |
| 08.08.2025 | 16,42 | 16,46 | 15,60 | 16,20 | 0,21% | - |
| 07.08.2025 | 16,36 | 16,40 | 15,54 | 16,17 | 0,96% | - |
| 06.08.2025 | 16,38 | 16,42 | 15,53 | 16,01 | -0,77% | - |
| 05.08.2025 | 16,28 | 16,48 | 15,47 | 16,14 | -0,04% | 180,00 |
| 04.08.2025 | 16,26 | 17,08 | 15,47 | 16,14 | 1,15% | 48,00 |
| 01.08.2025 | 16,37 | 16,40 | 15,46 | 15,96 | -0,88% | - |
| 31.07.2025 | 16,65 | 16,67 | 15,79 | 16,10 | -1,60% | 58,00 |
| 30.07.2025 | 16,50 | 16,58 | 15,67 | 16,36 | 1,28% | - |
| 29.07.2025 | 16,30 | 17,10 | 15,50 | 16,16 | 0,74% | 261,00 |
| 28.07.2025 | 16,33 | 16,45 | 15,53 | 16,04 | 0,35% | - |
| 25.07.2025 | 16,35 | 16,37 | 15,51 | 15,98 | -0,34% | - |
| 24.07.2025 | 16,52 | 16,55 | 15,67 | 16,04 | -1,36% | - |
| 23.07.2025 | 16,62 | 16,66 | 15,78 | 16,26 | -0,09% | - |
| 22.07.2025 | 16,48 | 16,51 | 15,66 | 16,27 | 0,63% | - |
| 21.07.2025 | 16,49 | 17,29 | 15,65 | 16,17 | -0,13% | 314,00 |
| 18.07.2025 | 16,55 | 16,55 | 15,71 | 16,19 | -0,49% | - |
| 17.07.2025 | 16,59 | 16,63 | 15,75 | 16,27 | 0,35% | - |
| 16.07.2025 | 16,48 | 16,52 | 15,66 | 16,21 | 0,22% | 366,00 |
| 15.07.2025 | 16,50 | 16,54 | 15,68 | 16,18 | 0,09% | - |
| 14.07.2025 | 16,40 | 16,42 | 15,58 | 16,16 | 0,70% | - |
| 11.07.2025 | 16,35 | 16,36 | 15,53 | 16,05 | -0,40% | - |
| 10.07.2025 | 16,23 | 16,39 | 15,45 | 16,12 | 0,86% | - |
| 09.07.2025 | 16,26 | 16,27 | 15,45 | 15,98 | 0,40% | - |
| 08.07.2025 | 16,31 | 16,34 | 15,48 | 15,91 | -0,64% | - |
| 07.07.2025 | 16,47 | 16,53 | 15,65 | 16,02 | -0,61% | - |
| 04.07.2025 | 16,30 | 16,31 | 15,47 | 16,12 | 0,32% | - |
| 03.07.2025 | 16,25 | 16,34 | 15,45 | 16,06 | 0,88% | - |
| 02.07.2025 | 16,23 | 16,30 | 15,43 | 15,92 | -1,23% | - |
| 01.07.2025 | 15,95 | 16,31 | 15,44 | 16,12 | 1,91% | - |
| 30.06.2025 | 16,18 | 17,28 | 15,37 | 15,82 | -4,13% | 101,00 |
| 27.06.2025 | 16,17 | 16,50 | 16,09 | 16,50 | 4,09% | - |
| 26.06.2025 | 16,28 | 16,32 | 15,79 | 15,85 | -0,09% | - |
| 25.06.2025 | 16,37 | 16,39 | 15,82 | 15,87 | -0,79% | - |
| 24.06.2025 | 16,38 | 17,10 | 15,94 | 15,99 | -0,68% | 334,00 |
| 23.06.2025 | 16,39 | 17,12 | 16,06 | 16,10 | 0,58% | 27,00 |
| 20.06.2025 | 16,46 | 16,57 | 15,94 | 16,01 | -0,96% | - |
| 19.06.2025 | 16,52 | 16,62 | 15,67 | 16,17 | -0,12% | - |
| 18.06.2025 | 16,48 | 16,50 | 15,65 | 16,18 | -0,22% | 44,00 |
| 17.06.2025 | 16,65 | 16,67 | 15,81 | 16,22 | -0,80% | - |
| 16.06.2025 | 16,64 | 16,65 | 15,79 | 16,35 | -0,14% | - |
| 13.06.2025 | 16,75 | 16,85 | 15,90 | 16,37 | 0,26% | - |
| 12.06.2025 | 16,64 | 16,65 | 15,76 | 16,33 | -0,30% | - |
| 11.06.2025 | 16,81 | 17,61 | 15,93 | 16,38 | -1,35% | 56,00 |
| 10.06.2025 | 16,90 | 16,93 | 16,04 | 16,60 | 0,22% | - |
| 09.06.2025 | 16,87 | 17,71 | 16,03 | 16,57 | 0,19% | 125,00 |
| 06.06.2025 | 16,84 | 16,89 | 16,00 | 16,54 | 0,41% | - |
| 05.06.2025 | 16,78 | 16,79 | 15,87 | 16,47 | 0,25% | - |
| 04.06.2025 | 16,91 | 16,91 | 16,04 | 16,43 | -0,50% | - |
| 03.06.2025 | 16,78 | 16,84 | 15,94 | 16,51 | 0,26% | 65,00 |
| 02.06.2025 | 16,91 | 17,74 | 16,05 | 16,47 | -0,66% | 65,00 |
| 30.05.2025 | 16,93 | 16,99 | 16,09 | 16,57 | -0,17% | - |
| 29.05.2025 | 16,88 | 16,88 | 15,86 | 16,60 | 0,40% | - |
| 28.05.2025 | 16,89 | 16,90 | 16,05 | 16,54 | -0,33% | - |
| 27.05.2025 | 16,64 | 16,67 | 15,81 | 16,59 | 1,52% | 100,00 |
| 26.05.2025 | 16,54 | 17,37 | 15,74 | 16,34 | 0,22% | 27,00 |
| 23.05.2025 | 16,50 | 16,53 | 15,67 | 16,31 | 0,69% | - |
| 22.05.2025 | 16,49 | 16,53 | 15,68 | 16,19 | 0,22% | - |
| 21.05.2025 | 16,61 | 16,65 | 15,79 | 16,16 | -1,76% | - |
| 20.05.2025 | 16,85 | 16,98 | 16,44 | 16,45 | -1,86% | - |
| 19.05.2025 | 16,95 | 17,02 | 16,00 | 16,76 | 0,79% | 1.564,00 |
| 16.05.2025 | 16,76 | 16,78 | 15,92 | 16,63 | 0,82% | - |
| 15.05.2025 | 16,59 | 16,59 | 15,72 | 16,49 | 1,20% | 70,00 |
| 14.05.2025 | 16,79 | 16,79 | 15,88 | 16,30 | -0,89% | - |
| 13.05.2025 | 16,88 | 16,89 | 15,97 | 16,44 | -0,74% | - |
| 12.05.2025 | 16,66 | 16,82 | 15,84 | 16,56 | 2,06% | - |
| 09.05.2025 | 16,56 | 16,57 | 15,70 | 16,23 | 0,15% | - |
| 08.05.2025 | 16,69 | 16,70 | 15,82 | 16,21 | -0,14% | - |
| 07.05.2025 | 16,83 | 16,84 | 16,11 | 16,23 | 0,35% | - |
| 06.05.2025 | 16,53 | 16,54 | 15,69 | 16,17 | -0,47% | - |
| 05.05.2025 | 16,62 | 17,45 | 15,75 | 16,25 | -0,88% | 170,00 |
| 02.05.2025 | 16,67 | 16,73 | 15,81 | 16,39 | 0,86% | - |
| 30.04.2025 | 16,43 | 16,45 | 15,60 | 16,25 | 0,96% | - |
| 29.04.2025 | 16,33 | 17,17 | 15,53 | 16,10 | 0,45% | 325,00 |
| 28.04.2025 | 16,44 | 17,26 | 15,64 | 16,03 | -0,48% | - |
| 25.04.2025 | 16,33 | 16,35 | 15,49 | 16,10 | 0,41% | - |
| 24.04.2025 | 16,39 | 16,39 | 15,54 | 16,04 | -0,13% | - |
| 23.04.2025 | 16,31 | 16,34 | 15,47 | 16,06 | 0,90% | - |
| 22.04.2025 | 16,05 | 16,20 | 15,28 | 15,92 | -1,27% | 22,00 |
| 17.04.2025 | 15,95 | 16,25 | 15,13 | 16,12 | 1,49% | - |
| 16.04.2025 | 15,68 | 16,17 | 14,88 | 15,88 | 0,70% | - |
| 15.04.2025 | 15,59 | 15,94 | 14,82 | 15,77 | 1,02% | - |
| 14.04.2025 | 15,29 | 15,65 | 14,50 | 15,61 | 1,86% | - |
| 11.04.2025 | 15,22 | 15,52 | 14,46 | 15,33 | -0,31% | - |
| 10.04.2025 | 16,28 | 16,31 | 15,38 | 15,38 | -1,37% | - |
| 09.04.2025 | 15,49 | 15,86 | 14,31 | 15,59 | -0,10% | - |