5,960€
0,34%
Echtzeit-Aktienkurs CR Capital Real Estate AG
Bid:
Ask:
Aktienkurse zur CR Capital Real Estate AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 5,94 | 5,99 | 5,94 | 5,96 | 0,34% | - |
| 03.10.2024 | 5,89 | 6,00 | 5,89 | 5,94 | 0,51% | 100,00 |
| 02.10.2024 | 6,00 | 6,05 | 5,90 | 5,91 | -1,50% | - |
| 01.10.2024 | 6,03 | 6,08 | 5,97 | 6,00 | -0,50% | - |
| 30.09.2024 | 5,88 | 6,04 | 5,88 | 6,03 | 2,55% | 400,00 |
| 27.09.2024 | 5,88 | 5,91 | 5,83 | 5,88 | 0,00% | - |
| 26.09.2024 | 5,82 | 5,92 | 5,82 | 5,88 | 1,03% | 1.060,00 |
| 25.09.2024 | 5,96 | 5,99 | 5,81 | 5,82 | -2,35% | - |
| 24.09.2024 | 5,94 | 6,03 | 5,91 | 5,96 | 0,34% | 320,00 |
| 23.09.2024 | 5,93 | 6,01 | 5,89 | 5,94 | 0,17% | - |
| 20.09.2024 | 5,97 | 5,99 | 5,85 | 5,93 | -0,67% | - |
| 19.09.2024 | 6,03 | 6,07 | 5,97 | 5,97 | -1,00% | 33,00 |
| 18.09.2024 | 6,15 | 6,17 | 6,01 | 6,03 | -1,95% | 152,00 |
| 17.09.2024 | 5,88 | 6,15 | 5,88 | 6,15 | 4,59% | 170,00 |
| 16.09.2024 | 5,88 | 5,92 | 5,87 | 5,88 | 0,00% | 560,00 |
| 13.09.2024 | 5,91 | 5,93 | 5,83 | 5,88 | -0,17% | - |
| 12.09.2024 | 5,83 | 5,90 | 5,79 | 5,89 | 1,03% | - |
| 11.09.2024 | 5,84 | 5,88 | 5,81 | 5,83 | -0,17% | - |
| 10.09.2024 | 5,82 | 5,99 | 5,80 | 5,84 | 0,34% | - |
| 09.09.2024 | 5,99 | 6,02 | 5,82 | 5,82 | -2,84% | - |
| 06.09.2024 | 5,81 | 5,99 | 5,81 | 5,99 | 3,10% | - |
| 05.09.2024 | 5,84 | 5,93 | 5,81 | 5,81 | -0,34% | 50,00 |
| 04.09.2024 | 5,85 | 6,02 | 5,83 | 5,83 | -0,68% | - |
| 03.09.2024 | 5,96 | 6,08 | 5,87 | 5,87 | -1,34% | - |
| 02.09.2024 | 6,10 | 6,11 | 5,94 | 5,95 | -2,46% | - |
| 30.08.2024 | 6,11 | 6,12 | 5,99 | 6,10 | -0,16% | - |
| 29.08.2024 | 6,20 | 6,20 | 5,89 | 6,11 | -1,45% | - |
| 28.08.2024 | 6,20 | 6,22 | 5,87 | 6,20 | 0,00% | - |
| 27.08.2024 | 6,12 | 6,21 | 6,10 | 6,20 | 1,31% | 90,00 |
| 26.08.2024 | 6,30 | 6,30 | 6,08 | 6,12 | -2,70% | - |
| 23.08.2024 | 6,43 | 6,43 | 6,01 | 6,29 | -1,87% | - |
| 22.08.2024 | 6,41 | 6,43 | 6,23 | 6,41 | 0,00% | - |
| 21.08.2024 | 6,36 | 6,47 | 6,05 | 6,41 | 0,79% | - |
| 20.08.2024 | 6,55 | 6,56 | 6,35 | 6,36 | -2,90% | - |
| 19.08.2024 | 5,95 | 6,70 | 5,84 | 6,55 | 10,08% | 550,00 |
| 16.08.2024 | 5,90 | 6,21 | 5,90 | 5,95 | 0,85% | - |
| 15.08.2024 | 6,09 | 6,19 | 5,90 | 5,90 | -3,12% | - |
| 14.08.2024 | 6,04 | 6,19 | 6,01 | 6,09 | 0,83% | 136,00 |
| 13.08.2024 | 6,18 | 6,21 | 5,84 | 6,04 | -2,27% | - |
| 12.08.2024 | 6,04 | 6,18 | 5,76 | 6,18 | 2,32% | 940,00 |
| 09.08.2024 | 5,82 | 6,12 | 5,81 | 6,04 | 3,60% | 800,00 |
| 08.08.2024 | 5,92 | 6,44 | 5,83 | 5,83 | -1,19% | 800,00 |
| 07.08.2024 | 5,89 | 6,18 | 5,88 | 5,90 | 0,51% | - |
| 06.08.2024 | 6,00 | 6,16 | 5,86 | 5,87 | -2,33% | 585,00 |
| 05.08.2024 | 6,33 | 6,43 | 5,57 | 6,01 | -6,09% | 2.012,00 |
| 02.08.2024 | 6,66 | 6,71 | 6,32 | 6,40 | -4,48% | - |
| 01.08.2024 | 6,66 | 6,73 | 6,66 | 6,70 | 0,75% | 348,00 |
| 31.07.2024 | 6,55 | 6,83 | 6,43 | 6,65 | 1,99% | 20,00 |
| 30.07.2024 | 6,29 | 6,60 | 6,29 | 6,52 | 3,99% | - |
| 29.07.2024 | 6,31 | 6,31 | 6,23 | 6,27 | 2,28% | - |
| 26.07.2024 | 5,83 | 6,18 | 5,82 | 6,13 | 5,51% | 250,00 |
| 25.07.2024 | 22,80 | 22,80 | 5,76 | 5,81 | -74,52% | 520,00 |
| 24.07.2024 | 22,60 | 23,65 | 22,15 | 22,80 | 0,44% | 468,00 |
| 23.07.2024 | 23,00 | 24,50 | 21,60 | 22,70 | -1,30% | - |
| 22.07.2024 | 23,70 | 24,10 | 22,90 | 23,00 | -2,95% | 40,00 |
| 19.07.2024 | 24,40 | 24,55 | 23,70 | 23,70 | -2,87% | 16,00 |
| 18.07.2024 | 24,85 | 24,90 | 24,35 | 24,40 | -1,81% | 250,00 |
| 17.07.2024 | 24,90 | 24,90 | 24,50 | 24,85 | -0,20% | - |
| 16.07.2024 | 25,20 | 25,25 | 24,40 | 24,90 | -1,19% | - |
| 15.07.2024 | 25,15 | 25,25 | 24,85 | 25,20 | 0,20% | - |
| 12.07.2024 | 25,10 | 25,20 | 25,00 | 25,15 | 0,20% | - |
| 11.07.2024 | 24,75 | 25,15 | 24,60 | 25,10 | 1,41% | - |
| 10.07.2024 | 24,85 | 25,25 | 24,60 | 24,75 | -0,40% | - |
| 09.07.2024 | 25,05 | 25,25 | 24,70 | 24,85 | -0,80% | - |
| 08.07.2024 | 24,95 | 25,40 | 24,80 | 25,05 | 0,40% | - |
| 05.07.2024 | 24,90 | 25,20 | 24,65 | 24,95 | 0,20% | - |
| 04.07.2024 | 25,70 | 25,70 | 24,90 | 24,90 | -3,11% | - |
| 03.07.2024 | 24,45 | 26,30 | 24,45 | 25,70 | 5,33% | 170,00 |
| 02.07.2024 | 27,35 | 27,60 | 24,15 | 24,40 | -10,79% | 84,00 |
| 01.07.2024 | 27,25 | 27,40 | 27,25 | 27,35 | 0,37% | - |
| 28.06.2024 | 27,40 | 27,80 | 26,90 | 27,25 | -0,55% | - |
| 27.06.2024 | 27,55 | 27,70 | 27,30 | 27,40 | -0,54% | 20,00 |
| 26.06.2024 | 27,80 | 28,20 | 27,20 | 27,55 | -0,90% | 30,00 |
| 25.06.2024 | 27,20 | 27,95 | 26,75 | 27,80 | 2,21% | 15,00 |
| 24.06.2024 | 26,85 | 27,20 | 26,55 | 27,20 | 1,30% | 200,00 |
| 21.06.2024 | 27,75 | 27,80 | 25,85 | 26,85 | -3,24% | 64,00 |
| 20.06.2024 | 27,70 | 27,85 | 27,65 | 27,75 | 0,18% | - |
| 19.06.2024 | 27,50 | 27,75 | 27,50 | 27,70 | 0,73% | - |
| 18.06.2024 | 27,60 | 27,80 | 27,45 | 27,50 | -0,36% | 248,00 |
| 17.06.2024 | 28,10 | 28,20 | 27,60 | 27,60 | -1,43% | 351,00 |
| 14.06.2024 | 28,00 | 28,40 | 27,90 | 28,00 | 0,00% | 50,00 |
| 13.06.2024 | 28,05 | 28,45 | 27,85 | 28,00 | -0,18% | 306,00 |
| 12.06.2024 | 27,70 | 28,25 | 27,70 | 28,05 | 1,26% | - |
| 11.06.2024 | 28,60 | 28,60 | 27,70 | 27,70 | -3,15% | 25,00 |
| 10.06.2024 | 28,80 | 28,85 | 28,20 | 28,60 | -0,87% | 160,00 |
| 07.06.2024 | 27,90 | 28,85 | 27,75 | 28,85 | 3,41% | - |
| 06.06.2024 | 28,20 | 28,55 | 27,80 | 27,90 | -1,06% | - |
| 05.06.2024 | 28,65 | 28,70 | 28,20 | 28,20 | -1,57% | 25,00 |
| 04.06.2024 | 28,40 | 28,65 | 28,10 | 28,65 | 0,88% | - |
| 03.06.2024 | 28,40 | 28,70 | 28,10 | 28,40 | 0,00% | 17,00 |
| 31.05.2024 | 28,55 | 29,10 | 27,80 | 28,40 | -0,87% | 50,00 |
| 30.05.2024 | 28,55 | 28,95 | 28,25 | 28,65 | 0,35% | - |
| 29.05.2024 | 29,75 | 29,75 | 28,55 | 28,55 | -4,03% | 200,00 |
| 28.05.2024 | 29,35 | 30,05 | 29,35 | 29,75 | 1,36% | 370,00 |
| 27.05.2024 | 28,75 | 29,65 | 28,75 | 29,35 | 2,09% | - |
| 24.05.2024 | 28,70 | 29,30 | 28,55 | 28,75 | 0,17% | 400,00 |
| 23.05.2024 | 29,10 | 29,20 | 27,90 | 28,70 | -1,37% | 120,00 |
| 22.05.2024 | 28,90 | 29,10 | 28,75 | 29,10 | 0,69% | 1.578,00 |
| 21.05.2024 | 28,90 | 29,20 | 28,65 | 28,90 | 0,00% | - |
| 20.05.2024 | 28,45 | 29,35 | 28,25 | 28,90 | 1,58% | 120,00 |