Echtzeit-Aktienkurs TLG Immobilien AG
Bid:
Ask:
Aktienkurse zur TLG Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 23.11.2021 | 31,60 | 31,60 | 31,60 | 31,60 | 0,14% | - |
| 16.11.2021 | 31,56 | 31,56 | 31,56 | 31,56 | -0,06% | - |
| 15.11.2021 | 31,56 | 31,58 | 31,56 | 31,58 | 0,00% | - |
| 12.11.2021 | 31,58 | 31,58 | 31,58 | 31,58 | 0,00% | - |
| 11.11.2021 | 31,58 | 31,58 | 31,58 | 31,58 | 0,00% | - |
| 10.11.2021 | 31,58 | 31,58 | 31,58 | 31,58 | -0,16% | - |
| 09.11.2021 | 31,63 | 31,63 | 31,63 | 31,63 | 0,00% | - |
| 08.11.2021 | 31,56 | 31,63 | 31,56 | 31,63 | -0,25% | - |
| 27.10.2021 | 31,71 | 31,71 | 31,71 | 31,71 | 0,16% | - |
| 22.10.2021 | 31,66 | 31,66 | 31,66 | 31,66 | 19,45% | - |
| 21.10.2021 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 13.10.2021 | 26,50 | 26,50 | 26,50 | 26,50 | -16,80% | - |
| 16.08.2021 | 31,85 | 31,85 | 31,85 | 31,85 | 3,41% | - |
| 19.07.2021 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 16.07.2021 | 30,80 | 30,80 | 30,80 | 30,80 | 2,84% | - |
| 12.07.2021 | 28,80 | 29,95 | 28,80 | 29,95 | 5,09% | - |
| 09.07.2021 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 08.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 14.06.2021 | 27,23 | 27,23 | 27,23 | 27,23 | 3,71% | - |
| 27.04.2021 | 26,25 | 26,25 | 26,25 | 26,25 | 3,55% | - |
| 22.04.2021 | 25,35 | 25,35 | 25,30 | 25,35 | -2,69% | - |
| 15.04.2021 | 26,00 | 26,05 | 26,00 | 26,05 | -0,19% | - |
| 14.04.2021 | 26,05 | 26,10 | 26,05 | 26,10 | 3,59% | - |
| 01.04.2021 | 25,12 | 25,20 | 25,12 | 25,20 | 0,98% | - |
| 30.03.2021 | 25,02 | 25,02 | 24,95 | 24,95 | -1,71% | - |
| 25.03.2021 | 25,64 | 25,66 | 25,39 | 25,39 | -2,05% | - |
| 24.03.2021 | 25,92 | 25,92 | 25,92 | 25,92 | 0,00% | - |
| 22.03.2021 | 25,87 | 25,97 | 25,87 | 25,92 | 0,45% | - |
| 15.03.2021 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
| 08.03.2021 | 25,69 | 25,70 | 25,69 | 25,70 | -0,27% | - |
| 01.03.2021 | 25,91 | 25,91 | 25,75 | 25,77 | 0,08% | - |
| 25.02.2021 | 25,75 | 25,75 | 25,75 | 25,75 | 0,00% | - |
| 23.02.2021 | 25,75 | 25,75 | 25,74 | 25,75 | 2,59% | - |
| 22.02.2021 | 25,06 | 25,10 | 24,99 | 25,10 | 1,76% | - |
| 17.02.2021 | 24,43 | 24,91 | 24,43 | 24,67 | 3,09% | - |
| 16.02.2021 | 23,88 | 23,93 | 23,88 | 23,93 | -0,75% | - |
| 11.02.2021 | 24,11 | 24,11 | 24,11 | 24,11 | 0,00% | - |
| 08.02.2021 | 24,12 | 24,12 | 24,10 | 24,11 | 0,00% | - |
| 05.02.2021 | 24,11 | 24,11 | 24,11 | 24,11 | 1,13% | - |
| 04.02.2021 | 23,85 | 23,85 | 23,84 | 23,84 | 0,72% | - |
| 02.02.2021 | 23,65 | 23,67 | 23,64 | 23,67 | 4,62% | - |
| 18.01.2021 | 22,62 | 22,62 | 22,62 | 22,62 | -0,62% | - |
| 13.01.2021 | 22,93 | 22,93 | 22,76 | 22,76 | -0,11% | - |
| 08.01.2021 | 22,79 | 22,79 | 22,79 | 22,79 | -0,87% | - |
| 06.01.2021 | 22,99 | 22,99 | 22,99 | 22,99 | 0,09% | - |
| 05.01.2021 | 22,97 | 22,97 | 22,97 | 22,97 | -0,80% | - |
| 04.01.2021 | 23,15 | 23,15 | 23,15 | 23,15 | 0,43% | - |
| 30.12.2020 | 23,06 | 23,25 | 22,77 | 23,05 | -0,35% | - |
| 29.12.2020 | 23,02 | 23,31 | 22,95 | 23,13 | 0,26% | - |
| 28.12.2020 | 23,09 | 23,51 | 22,90 | 23,07 | -0,13% | - |
| 23.12.2020 | 22,86 | 23,22 | 22,77 | 23,10 | 1,45% | - |
| 22.12.2020 | 22,38 | 22,94 | 22,38 | 22,77 | 1,24% | - |
| 21.12.2020 | 22,62 | 22,71 | 22,20 | 22,49 | -0,88% | - |
| 18.12.2020 | 22,75 | 22,97 | 22,30 | 22,69 | -0,35% | - |
| 17.12.2020 | 22,62 | 23,01 | 22,54 | 22,77 | -0,09% | - |
| 16.12.2020 | 22,83 | 22,96 | 22,46 | 22,79 | 0,13% | - |
| 15.12.2020 | 22,82 | 23,04 | 22,61 | 22,76 | -0,26% | - |
| 14.12.2020 | 22,81 | 23,06 | 22,58 | 22,82 | -0,04% | - |
| 11.12.2020 | 22,93 | 23,00 | 22,36 | 22,83 | -0,26% | - |
| 10.12.2020 | 22,97 | 22,97 | 22,38 | 22,89 | 0,04% | - |
| 09.12.2020 | 22,76 | 23,13 | 22,42 | 22,88 | 0,57% | - |
| 08.12.2020 | 22,82 | 23,09 | 21,65 | 22,75 | -0,74% | - |
| 07.12.2020 | 21,67 | 22,92 | 20,96 | 22,92 | 6,26% | - |
| 04.12.2020 | 21,23 | 21,70 | 20,75 | 21,57 | 0,94% | - |
| 03.12.2020 | 21,38 | 21,53 | 20,74 | 21,37 | -0,23% | - |
| 02.12.2020 | 21,27 | 21,45 | 20,67 | 21,42 | 0,71% | - |
| 01.12.2020 | 21,03 | 21,37 | 20,65 | 21,27 | -0,14% | - |
| 30.11.2020 | 21,14 | 21,46 | 20,55 | 21,30 | 2,01% | - |
| 27.11.2020 | 21,31 | 21,45 | 20,65 | 20,88 | -2,16% | - |
| 26.11.2020 | 20,93 | 21,49 | 20,52 | 21,34 | 1,72% | - |
| 25.11.2020 | 20,47 | 21,08 | 19,65 | 20,98 | 2,64% | - |
| 24.11.2020 | 20,06 | 20,68 | 19,61 | 20,44 | 2,40% | - |
| 23.11.2020 | 19,64 | 20,02 | 19,26 | 19,96 | 1,42% | - |
| 20.11.2020 | 19,62 | 19,99 | 19,07 | 19,68 | 0,38% | - |
| 19.11.2020 | 19,79 | 19,86 | 19,12 | 19,61 | -1,38% | - |
| 18.11.2020 | 19,60 | 20,15 | 19,18 | 19,88 | 0,51% | - |
| 17.11.2020 | 19,84 | 19,90 | 19,40 | 19,78 | -0,25% | - |
| 16.11.2020 | 18,59 | 20,03 | 18,59 | 19,83 | 7,10% | - |
| 13.11.2020 | 18,49 | 19,07 | 18,13 | 18,52 | -1,10% | - |
| 12.11.2020 | 18,90 | 19,11 | 18,21 | 18,72 | -1,29% | - |
| 11.11.2020 | 18,40 | 19,15 | 18,11 | 18,97 | 2,87% | - |
| 10.11.2020 | 17,42 | 18,63 | 17,32 | 18,44 | 6,47% | - |
| 09.11.2020 | 16,04 | 17,92 | 15,94 | 17,32 | -2,45% | - |
| 13.08.2020 | 17,80 | 18,02 | 17,21 | 17,75 | -0,11% | - |
| 12.08.2020 | 17,54 | 18,01 | 17,19 | 17,77 | 0,65% | - |
| 11.08.2020 | 17,61 | 18,18 | 17,47 | 17,66 | 0,26% | - |
| 10.08.2020 | 17,34 | 17,81 | 17,34 | 17,61 | 1,18% | - |
| 16.07.2020 | 17,70 | 18,24 | 17,15 | 17,41 | -2,55% | - |
| 15.07.2020 | 17,61 | 18,20 | 17,48 | 17,86 | 0,59% | - |
| 14.07.2020 | 17,88 | 17,99 | 17,46 | 17,76 | 0,03% | - |
| 13.07.2020 | 17,63 | 18,08 | 17,58 | 17,75 | 0,85% | - |
| 10.07.2020 | 17,48 | 18,08 | 17,33 | 17,60 | -0,42% | - |
| 09.07.2020 | 17,83 | 17,97 | 17,46 | 17,68 | -0,34% | - |
| 08.07.2020 | 17,86 | 18,43 | 17,61 | 17,74 | -1,36% | - |
| 07.07.2020 | 18,13 | 18,91 | 17,59 | 17,98 | -1,59% | - |
| 06.07.2020 | 17,85 | 18,76 | 17,75 | 18,27 | 0,94% | - |
| 03.07.2020 | 17,86 | 18,17 | 17,40 | 18,10 | 1,97% | - |
| 02.07.2020 | 17,62 | 18,41 | 17,41 | 17,75 | 1,14% | - |
| 01.07.2020 | 17,61 | 18,09 | 16,85 | 17,55 | 0,92% | - |