14,885€
1,53%
Echtzeit-Aktienkurs TAG IMMOBILIEN AG
Bid:
Ask:
Aktienkurse zur TAG IMMOBILIEN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 14,89 | 15,11 | 14,89 | 15,11 | 3,07% | 260,00 |
| 29.05.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 0,14% | - |
| 28.05.2025 | 14,50 | 14,64 | 14,50 | 14,64 | 2,38% | 90,00 |
| 27.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,28% | - |
| 26.05.2025 | 14,27 | 14,34 | 14,27 | 14,34 | 1,92% | 50,00 |
| 23.05.2025 | 13,95 | 14,32 | 13,95 | 14,07 | 0,43% | 4,00 |
| 22.05.2025 | 14,09 | 14,09 | 14,01 | 14,01 | -0,64% | - |
| 21.05.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -1,95% | 10,00 |
| 20.05.2025 | 14,29 | 14,38 | 14,29 | 14,38 | 2,13% | - |
| 19.05.2025 | 14,01 | 14,08 | 14,01 | 14,08 | -1,68% | 500,00 |
| 16.05.2025 | 14,14 | 14,32 | 14,14 | 14,32 | 1,56% | 210,00 |
| 15.05.2025 | 13,65 | 14,10 | 13,52 | 14,10 | 2,62% | 400,00 |
| 14.05.2025 | 13,92 | 14,01 | 13,74 | 13,74 | -1,86% | 400,00 |
| 13.05.2025 | 14,38 | 14,38 | 14,00 | 14,00 | -4,31% | 170,00 |
| 12.05.2025 | 14,63 | 14,63 | 14,63 | 14,63 | 0,62% | - |
| 09.05.2025 | 14,46 | 14,54 | 14,46 | 14,54 | -1,76% | - |
| 08.05.2025 | 14,92 | 14,92 | 14,80 | 14,80 | 2,00% | - |
| 07.05.2025 | 14,52 | 14,64 | 14,51 | 14,51 | 0,21% | - |
| 06.05.2025 | 14,58 | 14,58 | 14,48 | 14,48 | -0,34% | 600,00 |
| 05.05.2025 | 14,51 | 14,57 | 14,51 | 14,53 | -0,34% | 150,00 |
| 02.05.2025 | 14,21 | 14,58 | 14,21 | 14,58 | 3,04% | 890,00 |
| 30.04.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 1,58% | 200,00 |
| 29.04.2025 | 13,83 | 14,01 | 13,83 | 13,93 | 0,58% | 700,00 |
| 28.04.2025 | 14,05 | 14,05 | 13,85 | 13,85 | -1,07% | 125,00 |
| 25.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 24.04.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 2,19% | 700,00 |
| 23.04.2025 | 14,21 | 14,24 | 13,70 | 13,70 | -3,79% | 172,00 |
| 22.04.2025 | 13,91 | 14,24 | 13,91 | 14,24 | 1,50% | 2.300,00 |
| 17.04.2025 | 14,10 | 14,10 | 14,03 | 14,03 | 0,94% | 245,00 |
| 16.04.2025 | 13,79 | 14,00 | 13,79 | 13,90 | -0,57% | 5,00 |
| 15.04.2025 | 13,27 | 13,98 | 13,27 | 13,98 | 4,33% | 131,00 |
| 14.04.2025 | 13,23 | 13,40 | 13,23 | 13,40 | 8,06% | 280,00 |
| 11.04.2025 | 12,26 | 12,40 | 12,26 | 12,40 | -0,80% | - |
| 10.04.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,08% | 40,00 |
| 09.04.2025 | 12,20 | 12,49 | 11,75 | 12,49 | -0,40% | 2.775,00 |
| 08.04.2025 | 12,65 | 12,65 | 12,38 | 12,54 | -2,26% | 5,00 |
| 07.04.2025 | 12,50 | 12,83 | 12,41 | 12,83 | -6,14% | 2.617,00 |
| 04.04.2025 | 13,11 | 13,67 | 13,11 | 13,67 | 3,56% | 5,00 |
| 03.04.2025 | 12,21 | 13,20 | 12,21 | 13,20 | 7,06% | 604,00 |
| 02.04.2025 | 12,67 | 12,67 | 12,33 | 12,33 | -2,68% | 80,00 |
| 01.04.2025 | 12,56 | 12,67 | 12,56 | 12,67 | 1,20% | 100,00 |
| 31.03.2025 | 12,54 | 12,64 | 12,49 | 12,52 | -1,65% | 1.053,00 |
| 28.03.2025 | 12,21 | 12,73 | 12,21 | 12,73 | 3,92% | - |
| 27.03.2025 | 11,99 | 12,25 | 11,99 | 12,25 | 1,16% | - |
| 26.03.2025 | 12,01 | 12,11 | 11,91 | 12,11 | 0,17% | 163,00 |
| 25.03.2025 | 12,26 | 12,26 | 12,02 | 12,09 | -3,43% | 1,00 |
| 24.03.2025 | 12,65 | 12,65 | 12,52 | 12,52 | -0,56% | - |
| 21.03.2025 | 12,51 | 12,59 | 12,51 | 12,59 | 0,24% | - |
| 20.03.2025 | 12,53 | 12,56 | 12,51 | 12,56 | -0,71% | 20,00 |
| 19.03.2025 | 12,47 | 12,65 | 12,36 | 12,65 | 0,96% | 2.990,00 |
| 18.03.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 2,04% | - |
| 17.03.2025 | 12,26 | 12,28 | 12,19 | 12,28 | 1,40% | 20,00 |
| 14.03.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -0,08% | - |
| 13.03.2025 | 12,19 | 12,19 | 12,12 | 12,12 | 0,08% | 550,00 |
| 12.03.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -0,90% | - |
| 11.03.2025 | 12,19 | 12,22 | 12,19 | 12,22 | 0,16% | 1.074,00 |
| 10.03.2025 | 12,19 | 12,20 | 12,16 | 12,20 | -0,41% | 10,00 |
| 07.03.2025 | 12,43 | 12,43 | 12,25 | 12,25 | -1,84% | 80,00 |
| 06.03.2025 | 13,09 | 13,09 | 12,37 | 12,48 | -6,73% | 455,00 |
| 05.03.2025 | 13,86 | 13,86 | 13,15 | 13,38 | -2,26% | 784,00 |
| 04.03.2025 | 13,21 | 13,69 | 13,21 | 13,69 | -1,72% | 440,00 |
| 03.03.2025 | 14,11 | 14,11 | 13,79 | 13,93 | -1,97% | 100,00 |
| 28.02.2025 | 14,16 | 14,22 | 14,16 | 14,21 | 2,90% | 51,00 |
| 27.02.2025 | 13,87 | 13,87 | 13,81 | 13,81 | -1,57% | - |
| 26.02.2025 | 13,86 | 14,03 | 13,86 | 14,03 | 4,55% | 1,00 |
| 25.02.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -0,81% | - |
| 24.02.2025 | 13,06 | 13,60 | 13,06 | 13,53 | 6,96% | 66,00 |
| 21.02.2025 | 12,91 | 12,91 | 12,65 | 12,65 | -3,29% | 525,00 |
| 20.02.2025 | 13,04 | 13,19 | 13,04 | 13,08 | -0,91% | 400,00 |
| 19.02.2025 | 13,21 | 13,21 | 13,20 | 13,20 | 1,23% | - |
| 18.02.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 0,00% | - |
| 17.02.2025 | 13,31 | 13,40 | 13,04 | 13,04 | -2,83% | 1.203,00 |
| 14.02.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -0,59% | - |
| 13.02.2025 | 13,56 | 13,56 | 13,48 | 13,50 | -3,98% | 500,00 |
| 12.02.2025 | 14,06 | 14,06 | 14,06 | 14,06 | -0,50% | - |
| 11.02.2025 | 14,06 | 14,18 | 14,06 | 14,13 | -0,21% | 150,00 |
| 10.02.2025 | 13,92 | 14,16 | 13,92 | 14,16 | -0,21% | - |
| 07.02.2025 | 14,10 | 14,34 | 14,10 | 14,19 | 1,00% | 931,00 |
| 06.02.2025 | 14,32 | 14,32 | 14,05 | 14,05 | 1,81% | 100,00 |
| 05.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,14% | 200,00 |
| 04.02.2025 | 13,89 | 13,89 | 13,82 | 13,82 | -2,12% | - |
| 03.02.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -1,60% | - |
| 31.01.2025 | 13,93 | 14,35 | 13,93 | 14,35 | 5,75% | 1.601,00 |
| 30.01.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 0,82% | - |
| 29.01.2025 | 13,41 | 13,46 | 13,38 | 13,46 | 3,38% | 5,00 |
| 28.01.2025 | 13,23 | 13,23 | 13,02 | 13,02 | -1,51% | - |
| 27.01.2025 | 12,76 | 13,22 | 12,76 | 13,22 | 3,12% | 230,00 |
| 24.01.2025 | 13,28 | 13,28 | 12,82 | 12,82 | -3,39% | 450,00 |
| 23.01.2025 | 13,20 | 13,27 | 13,20 | 13,27 | -1,56% | - |
| 22.01.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,15% | - |
| 21.01.2025 | 13,49 | 13,49 | 13,46 | 13,46 | -0,96% | - |
| 20.01.2025 | 13,59 | 13,59 | 13,59 | 13,59 | 0,07% | - |
| 17.01.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 1,12% | - |
| 16.01.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 1,82% | - |
| 15.01.2025 | 12,93 | 13,19 | 12,93 | 13,19 | 3,78% | 290,00 |
| 14.01.2025 | 12,86 | 12,90 | 12,71 | 12,71 | -1,24% | 200,00 |
| 13.01.2025 | 13,07 | 13,07 | 12,87 | 12,87 | -1,61% | 900,00 |
| 10.01.2025 | 13,15 | 13,15 | 13,00 | 13,08 | -1,58% | 700,00 |
| 09.01.2025 | 13,24 | 13,30 | 13,24 | 13,29 | 1,30% | 1.450,00 |
| 08.01.2025 | 13,59 | 13,66 | 13,12 | 13,12 | -5,75% | 30,00 |