Echtzeit-Aktienkurs Adler Real Estate AG
Bid:
Ask:
Aktienkurse zur Adler Real Estate AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2021 | 12,71 | 12,71 | 12,71 | 12,71 | inf% | - |
| 29.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 26.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 23.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 09.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 31.03.2021 | 12,46 | 12,46 | 12,46 | 12,46 | 0,32% | - |
| 26.03.2021 | 12,42 | 12,42 | 12,42 | 12,42 | 0,00% | - |
| 11.03.2021 | 12,42 | 12,42 | 12,42 | 12,42 | -0,08% | - |
| 10.03.2021 | 12,42 | 12,43 | 12,40 | 12,43 | -0,56% | - |
| 04.03.2021 | 12,50 | 12,50 | 12,50 | 12,50 | 1,96% | - |
| 01.03.2021 | 12,26 | 12,26 | 12,25 | 12,26 | -1,29% | - |
| 23.02.2021 | 12,42 | 12,43 | 12,42 | 12,42 | -0,88% | - |
| 16.02.2021 | 12,53 | 12,53 | 12,53 | 12,53 | -0,08% | - |
| 12.02.2021 | 12,53 | 12,54 | 12,53 | 12,54 | -0,48% | - |
| 08.02.2021 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 04.02.2021 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 01.02.2021 | 12,60 | 12,60 | 12,60 | 12,60 | 1,94% | - |
| 29.01.2021 | 12,36 | 12,36 | 12,36 | 12,36 | -2,56% | - |
| 25.01.2021 | 12,69 | 13,09 | 12,69 | 12,69 | -3,09% | - |
| 22.01.2021 | 13,09 | 13,09 | 13,09 | 13,09 | 0,00% | - |
| 21.01.2021 | 13,09 | 13,09 | 13,09 | 13,09 | 0,00% | - |
| 20.01.2021 | 13,09 | 13,09 | 13,09 | 13,09 | 0,00% | - |
| 19.01.2021 | 13,09 | 13,09 | 13,09 | 13,09 | 0,00% | - |
| 18.01.2021 | 13,09 | 13,09 | 13,09 | 13,09 | 0,00% | - |
| 15.01.2021 | 13,09 | 13,09 | 13,09 | 13,09 | 0,00% | - |
| 14.01.2021 | 13,09 | 13,09 | 13,09 | 13,09 | 0,00% | - |
| 13.01.2021 | 13,09 | 13,09 | 13,09 | 13,09 | 0,00% | - |
| 12.01.2021 | 13,09 | 13,09 | 13,09 | 13,09 | 0,00% | - |
| 11.01.2021 | 13,00 | 13,09 | 13,00 | 13,09 | 0,69% | - |
| 08.01.2021 | 12,70 | 13,00 | 12,70 | 13,00 | 0,00% | - |
| 07.01.2021 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 06.01.2021 | 13,00 | 13,00 | 13,00 | 13,00 | -5,45% | - |
| 30.12.2020 | 12,88 | 13,78 | 12,75 | 13,75 | 7,93% | - |
| 29.12.2020 | 13,75 | 13,90 | 12,74 | 12,74 | -7,35% | - |
| 28.12.2020 | 13,75 | 13,92 | 12,80 | 13,75 | 7,51% | - |
| 23.12.2020 | 12,82 | 13,83 | 12,74 | 12,79 | -0,62% | - |
| 22.12.2020 | 12,69 | 13,89 | 12,69 | 12,87 | -0,77% | - |
| 21.12.2020 | 13,80 | 13,86 | 12,64 | 12,97 | -0,77% | - |
| 18.12.2020 | 14,00 | 14,00 | 12,93 | 13,07 | 0,54% | - |
| 17.12.2020 | 13,02 | 13,99 | 12,97 | 13,00 | 0,23% | - |
| 16.12.2020 | 13,89 | 13,98 | 12,90 | 12,97 | -6,49% | - |
| 15.12.2020 | 13,82 | 13,96 | 12,95 | 13,87 | 7,19% | - |
| 14.12.2020 | 13,85 | 13,94 | 12,83 | 12,94 | 0,15% | - |
| 11.12.2020 | 13,11 | 13,95 | 12,85 | 12,92 | -1,52% | - |
| 10.12.2020 | 13,82 | 14,04 | 12,94 | 13,12 | 1,16% | - |
| 09.12.2020 | 13,84 | 13,88 | 12,83 | 12,97 | -6,22% | - |
| 08.12.2020 | 13,88 | 13,88 | 12,84 | 13,83 | 5,90% | - |
| 07.12.2020 | 12,89 | 13,91 | 12,88 | 13,06 | 0,77% | - |
| 04.12.2020 | 12,81 | 13,04 | 12,81 | 12,96 | 0,39% | - |
| 03.12.2020 | 12,86 | 13,03 | 12,85 | 12,91 | -0,08% | - |
| 02.12.2020 | 12,88 | 13,04 | 12,77 | 12,92 | 0,47% | - |
| 01.12.2020 | 12,89 | 12,98 | 12,74 | 12,86 | -0,31% | - |
| 30.11.2020 | 12,76 | 13,06 | 12,76 | 12,90 | 0,00% | - |
| 27.11.2020 | 12,85 | 12,96 | 12,71 | 12,90 | 1,57% | - |
| 26.11.2020 | 12,70 | 12,98 | 12,70 | 12,70 | -0,94% | - |
| 25.11.2020 | 12,78 | 12,93 | 12,59 | 12,82 | 0,00% | - |
| 24.11.2020 | 12,79 | 13,00 | 12,79 | 12,82 | -0,62% | - |
| 23.11.2020 | 12,77 | 12,94 | 12,75 | 12,90 | 0,55% | - |
| 20.11.2020 | 12,92 | 13,01 | 12,75 | 12,83 | -1,31% | - |
| 19.11.2020 | 13,08 | 13,17 | 12,85 | 13,00 | -0,99% | - |
| 18.11.2020 | 12,81 | 13,19 | 12,71 | 13,13 | 1,86% | - |
| 17.11.2020 | 13,05 | 13,18 | 12,61 | 12,89 | -2,13% | - |
| 16.11.2020 | 12,90 | 13,19 | 12,84 | 13,17 | 1,62% | - |
| 13.11.2020 | 12,98 | 13,24 | 12,96 | 12,96 | -1,82% | - |
| 12.11.2020 | 12,90 | 13,24 | 12,90 | 13,20 | -0,30% | - |
| 11.11.2020 | 12,86 | 13,24 | 12,86 | 13,24 | 2,08% | - |
| 10.11.2020 | 12,86 | 13,00 | 12,80 | 12,97 | 1,57% | - |
| 09.11.2020 | 12,78 | 12,96 | 12,58 | 12,77 | -0,16% | - |
| 06.11.2020 | 12,76 | 12,90 | 12,63 | 12,79 | -1,01% | - |
| 05.11.2020 | 12,61 | 12,92 | 12,59 | 12,92 | 2,05% | - |
| 04.11.2020 | 12,80 | 12,81 | 12,55 | 12,66 | -0,55% | - |
| 03.11.2020 | 12,44 | 12,87 | 12,44 | 12,73 | 0,55% | - |
| 02.11.2020 | 12,61 | 12,77 | 12,50 | 12,66 | -0,86% | - |
| 30.10.2020 | 12,58 | 12,77 | 12,55 | 12,77 | 1,67% | - |
| 29.10.2020 | 12,53 | 12,71 | 12,52 | 12,56 | 0,56% | - |
| 28.10.2020 | 12,49 | 12,63 | 12,35 | 12,49 | 0,00% | - |
| 27.10.2020 | 12,50 | 12,70 | 12,42 | 12,49 | -1,19% | - |
| 26.10.2020 | 12,37 | 12,64 | 12,27 | 12,64 | 0,56% | - |
| 23.10.2020 | 12,62 | 12,72 | 12,55 | 12,57 | -0,48% | - |
| 22.10.2020 | 12,56 | 12,77 | 12,49 | 12,63 | 0,64% | - |
| 21.10.2020 | 12,76 | 12,76 | 12,55 | 12,55 | -2,56% | - |
| 20.10.2020 | 12,88 | 12,88 | 12,88 | 12,88 | -0,39% | - |
| 19.10.2020 | 13,05 | 13,19 | 12,80 | 12,93 | -0,46% | - |
| 16.10.2020 | 13,15 | 13,24 | 12,96 | 12,99 | -0,23% | - |
| 15.10.2020 | 13,57 | 13,57 | 13,02 | 13,02 | -3,56% | - |
| 14.10.2020 | 13,56 | 13,59 | 13,40 | 13,50 | -0,22% | - |
| 13.10.2020 | 13,54 | 13,84 | 13,50 | 13,53 | -1,31% | - |
| 12.10.2020 | 13,62 | 13,82 | 13,54 | 13,71 | 0,37% | - |
| 09.10.2020 | 13,56 | 13,88 | 13,52 | 13,66 | -0,65% | - |
| 08.10.2020 | 13,67 | 13,91 | 13,56 | 13,75 | -0,94% | - |
| 07.10.2020 | 13,82 | 14,08 | 13,54 | 13,88 | 0,58% | - |
| 06.10.2020 | 13,85 | 14,04 | 13,73 | 13,80 | -0,79% | - |
| 05.10.2020 | 13,84 | 14,07 | 13,72 | 13,91 | 0,58% | - |
| 02.10.2020 | 13,78 | 13,99 | 13,62 | 13,83 | 0,73% | - |
| 01.10.2020 | 13,54 | 13,75 | 13,54 | 13,73 | 1,40% | - |
| 30.09.2020 | 13,62 | 13,93 | 13,54 | 13,54 | -1,46% | - |
| 29.09.2020 | 13,57 | 13,96 | 13,51 | 13,74 | 0,73% | - |
| 28.09.2020 | 13,54 | 13,96 | 13,46 | 13,64 | 0,52% | - |
| 25.09.2020 | 13,57 | 13,83 | 13,43 | 13,57 | -0,15% | - |
| 24.09.2020 | 13,66 | 13,76 | 13,50 | 13,59 | -0,66% | - |