16,887€
6,39%
Echtzeit-Aktienkurs SmartCentres Real Estate Investment Trust
Bid:
Ask:
Aktienkurse zur SmartCentres Real Estate Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 15,90 | 15,94 | 14,87 | 15,60 | -0,01% | - |
| 07.04.2025 | 16,07 | 16,14 | 15,19 | 15,60 | -4,20% | - |
| 04.04.2025 | 16,48 | 16,58 | 15,66 | 16,29 | -1,93% | - |
| 03.04.2025 | 16,65 | 16,74 | 15,81 | 16,61 | -0,11% | - |
| 02.04.2025 | 16,85 | 16,87 | 15,95 | 16,63 | -0,96% | - |
| 01.04.2025 | 16,60 | 16,85 | 15,76 | 16,79 | 1,24% | - |
| 31.03.2025 | 16,63 | 16,75 | 15,77 | 16,58 | 0,04% | - |
| 28.03.2025 | 16,67 | 16,71 | 15,70 | 16,58 | -0,53% | - |
| 27.03.2025 | 16,69 | 16,85 | 15,84 | 16,66 | -0,25% | - |
| 26.03.2025 | 16,75 | 16,93 | 15,92 | 16,71 | -0,43% | - |
| 25.03.2025 | 16,76 | 16,93 | 15,94 | 16,78 | 0,48% | - |
| 24.03.2025 | 16,53 | 16,74 | 15,71 | 16,70 | 1,15% | - |
| 21.03.2025 | 16,46 | 16,55 | 15,64 | 16,51 | 0,40% | - |
| 20.03.2025 | 16,40 | 17,24 | 15,60 | 16,44 | 0,31% | - |
| 19.03.2025 | 16,43 | 16,59 | 15,63 | 16,39 | 0,04% | - |
| 18.03.2025 | 16,63 | 16,72 | 15,72 | 16,39 | -1,37% | - |
| 17.03.2025 | 15,26 | 16,68 | 14,76 | 16,61 | 0,94% | 200,00 |
| 14.03.2025 | 16,39 | 16,58 | 15,57 | 16,46 | 0,62% | - |
| 13.03.2025 | 16,50 | 16,70 | 15,69 | 16,36 | -1,25% | - |
| 12.03.2025 | 16,31 | 16,58 | 15,49 | 16,56 | 0,94% | - |
| 11.03.2025 | 16,53 | 16,62 | 15,65 | 16,41 | -0,86% | - |
| 10.03.2025 | 16,96 | 17,44 | 15,89 | 16,55 | -2,80% | 10,00 |
| 07.03.2025 | 17,05 | 17,16 | 16,20 | 17,03 | -1,32% | - |
| 06.03.2025 | 17,13 | 17,28 | 16,25 | 17,26 | 2,00% | - |
| 05.03.2025 | 17,02 | 17,05 | 16,06 | 16,92 | 0,63% | - |
| 04.03.2025 | 16,92 | 17,56 | 16,35 | 16,81 | -2,54% | 25,00 |
| 03.03.2025 | 17,30 | 17,41 | 16,37 | 17,25 | -0,79% | - |
| 28.02.2025 | 17,52 | 17,53 | 16,63 | 17,39 | -1,72% | - |
| 27.02.2025 | 17,81 | 17,84 | 16,91 | 17,69 | -0,26% | - |
| 26.02.2025 | 17,61 | 17,83 | 17,60 | 17,74 | 0,38% | - |
| 25.02.2025 | 17,54 | 17,70 | 16,77 | 17,67 | 0,55% | 125,00 |
| 24.02.2025 | 17,51 | 18,26 | 17,48 | 17,57 | 0,09% | 28,00 |
| 21.02.2025 | 17,74 | 17,81 | 16,85 | 17,56 | -0,28% | - |
| 20.02.2025 | 17,72 | 17,75 | 16,82 | 17,61 | -0,06% | - |
| 19.02.2025 | 17,67 | 17,79 | 16,78 | 17,62 | -0,23% | - |
| 18.02.2025 | 17,32 | 17,69 | 16,46 | 17,66 | 3,85% | - |
| 17.02.2025 | 17,29 | 17,32 | 16,44 | 17,00 | -2,32% | - |
| 14.02.2025 | 17,40 | 17,61 | 16,50 | 17,41 | 0,01% | - |
| 13.02.2025 | 16,87 | 17,49 | 16,03 | 17,41 | 2,25% | - |
| 12.02.2025 | 16,83 | 17,88 | 16,26 | 17,02 | 1,21% | 60,00 |
| 11.02.2025 | 16,93 | 16,93 | 16,41 | 16,82 | -1,01% | - |
| 10.02.2025 | 16,86 | 17,35 | 16,37 | 16,99 | 0,94% | 69,00 |
| 07.02.2025 | 16,79 | 17,26 | 16,28 | 16,83 | 0,35% | 12,00 |
| 06.02.2025 | 16,73 | 16,84 | 16,24 | 16,77 | 0,31% | 44,00 |
| 05.02.2025 | 16,48 | 16,78 | 15,99 | 16,72 | 1,68% | - |
| 04.02.2025 | 15,98 | 424,00 | 15,98 | 16,45 | 2,28% | - |
| 03.02.2025 | 16,35 | 16,69 | 15,88 | 16,08 | -2,10% | - |
| 31.01.2025 | 16,49 | 16,52 | 15,98 | 16,43 | -1,01% | - |
| 30.01.2025 | 16,28 | 2.195,50 | 15,81 | 16,59 | 1,77% | 300,00 |
| 29.01.2025 | 16,50 | 17,00 | 16,01 | 16,30 | -1,12% | 14,00 |
| 28.01.2025 | 16,42 | 16,60 | 15,94 | 16,49 | 1,11% | - |
| 27.01.2025 | 16,26 | 16,76 | 15,70 | 16,31 | 0,49% | 90,00 |
| 24.01.2025 | 16,17 | 16,26 | 15,64 | 16,23 | 0,20% | - |
| 23.01.2025 | 16,16 | 16,27 | 15,68 | 16,20 | 0,08% | - |
| 22.01.2025 | 16,36 | 16,38 | 15,84 | 16,18 | -0,69% | - |
| 21.01.2025 | 16,26 | 16,37 | 15,76 | 16,29 | 0,00% | - |
| 20.01.2025 | 16,29 | 16,78 | 15,81 | 16,29 | -0,22% | 177,00 |
| 17.01.2025 | 16,48 | 16,58 | 15,98 | 16,33 | -1,19% | - |
| 16.01.2025 | 16,58 | 16,61 | 16,07 | 16,53 | -1,05% | - |
| 15.01.2025 | 16,47 | 16,81 | 15,98 | 16,70 | 1,31% | - |