0,985€
2,60%
Echtzeit-Aktienkurs Realtech AG
Bid:
Ask:
Aktienkurse zur Realtech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 0,99 | 1,00 | 0,99 | 0,99 | 0,00% | - |
| 17.10.2024 | 0,98 | 0,99 | 0,97 | 0,99 | 1,34% | - |
| 16.10.2024 | 0,97 | 0,99 | 0,97 | 0,97 | -0,82% | - |
| 15.10.2024 | 0,97 | 0,98 | 0,95 | 0,98 | 1,55% | - |
| 14.10.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 0,00% | - |
| 11.10.2024 | 0,98 | 0,98 | 0,97 | 0,97 | -1,73% | - |
| 10.10.2024 | 0,99 | 1,08 | 0,97 | 0,98 | -1,01% | - |
| 09.10.2024 | 0,93 | 1,01 | 0,92 | 0,99 | 5,76% | - |
| 08.10.2024 | 1,00 | 1,00 | 0,92 | 0,94 | -6,20% | - |
| 07.10.2024 | 0,98 | 1,07 | 0,97 | 1,00 | 1,52% | - |
| 04.10.2024 | 0,95 | 1,00 | 0,93 | 0,99 | 1,23% | 1.300,00 |
| 03.10.2024 | 1,03 | 1,08 | 0,94 | 0,97 | -5,53% | - |
| 02.10.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 1,68% | - |
| 01.10.2024 | 1,05 | 1,08 | 1,00 | 1,01 | -4,43% | - |
| 30.09.2024 | 1,04 | 1,07 | 1,03 | 1,06 | 3,92% | - |
| 27.09.2024 | 1,07 | 1,08 | 1,00 | 1,02 | -5,56% | - |
| 26.09.2024 | 1,09 | 1,09 | 1,06 | 1,08 | 0,47% | - |
| 25.09.2024 | 1,05 | 1,11 | 1,05 | 1,08 | 1,42% | - |
| 24.09.2024 | 1,04 | 1,07 | 1,03 | 1,06 | 2,91% | - |
| 23.09.2024 | 1,04 | 1,07 | 1,01 | 1,03 | -2,37% | - |
| 20.09.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 0,00% | - |
| 19.09.2024 | 1,05 | 1,12 | 1,04 | 1,06 | -0,47% | - |
| 18.09.2024 | 1,06 | 1,07 | 1,05 | 1,06 | -0,93% | - |
| 17.09.2024 | 1,06 | 1,09 | 1,06 | 1,07 | -0,47% | 12.250,00 |
| 16.09.2024 | 1,07 | 1,08 | 1,06 | 1,08 | -0,46% | - |
| 13.09.2024 | 1,08 | 1,11 | 1,06 | 1,08 | 0,00% | - |
| 12.09.2024 | 1,08 | 1,09 | 1,05 | 1,08 | 3,35% | - |
| 11.09.2024 | 1,02 | 1,05 | 1,01 | 1,05 | 1,46% | - |
| 10.09.2024 | 1,03 | 1,05 | 1,02 | 1,03 | 0,00% | - |
| 09.09.2024 | 1,03 | 1,05 | 1,02 | 1,03 | 0,00% | - |
| 06.09.2024 | 1,07 | 1,14 | 1,01 | 1,03 | -2,83% | - |
| 05.09.2024 | 1,10 | 1,13 | 1,06 | 1,06 | -3,20% | - |
| 04.09.2024 | 1,13 | 1,13 | 1,07 | 1,10 | -3,10% | - |
| 03.09.2024 | 1,09 | 1,13 | 1,06 | 1,13 | 3,67% | - |
| 02.09.2024 | 1,10 | 1,13 | 1,06 | 1,09 | -2,68% | - |
| 30.08.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 2,75% | - |
| 29.08.2024 | 1,10 | 1,13 | 1,08 | 1,09 | -0,91% | - |
| 28.08.2024 | 1,10 | 1,11 | 1,08 | 1,10 | 0,46% | 36.800,00 |
| 27.08.2024 | 1,09 | 1,13 | 1,08 | 1,10 | 0,46% | - |
| 26.08.2024 | 1,11 | 1,15 | 1,09 | 1,09 | -3,11% | - |
| 23.08.2024 | 1,08 | 1,15 | 1,08 | 1,13 | 4,17% | - |
| 22.08.2024 | 1,09 | 1,10 | 1,06 | 1,08 | -0,92% | 55.900,00 |
| 21.08.2024 | 1,07 | 1,12 | 1,07 | 1,09 | 0,93% | - |
| 20.08.2024 | 1,12 | 1,14 | 1,07 | 1,08 | -1,82% | 10.000,00 |
| 19.08.2024 | 1,09 | 1,14 | 1,08 | 1,10 | 0,00% | - |
| 16.08.2024 | 1,08 | 1,14 | 1,07 | 1,10 | 1,85% | - |
| 15.08.2024 | 1,07 | 1,13 | 1,07 | 1,08 | 0,93% | - |
| 14.08.2024 | 1,00 | 1,07 | 0,99 | 1,07 | 7,86% | - |
| 13.08.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | 8.436,00 |
| 12.08.2024 | 0,97 | 0,99 | 0,97 | 0,99 | 1,43% | - |
| 09.08.2024 | 0,97 | 0,98 | 0,97 | 0,98 | 0,00% | - |
| 08.08.2024 | 0,98 | 1,00 | 0,96 | 0,98 | -0,71% | - |
| 07.08.2024 | 0,97 | 1,01 | 0,96 | 0,99 | 0,51% | - |
| 06.08.2024 | 1,03 | 1,06 | 0,97 | 0,98 | -3,45% | - |
| 05.08.2024 | 0,98 | 1,05 | 0,98 | 1,02 | 0,50% | - |
| 02.08.2024 | 1,09 | 1,13 | 0,96 | 1,01 | -4,72% | - |
| 01.08.2024 | 1,18 | 1,19 | 1,06 | 1,06 | -10,92% | - |
| 31.07.2024 | 1,19 | 1,20 | 1,17 | 1,19 | 0,42% | - |
| 30.07.2024 | 1,21 | 1,23 | 1,18 | 1,19 | -0,42% | - |
| 29.07.2024 | 1,21 | 1,22 | 1,19 | 1,19 | -1,24% | - |
| 26.07.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 0,84% | - |
| 25.07.2024 | 1,21 | 1,23 | 1,19 | 1,20 | -0,83% | - |
| 24.07.2024 | 1,21 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 23.07.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -1,63% | - |
| 22.07.2024 | 1,22 | 1,23 | 1,21 | 1,23 | 0,82% | - |
| 19.07.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 18.07.2024 | 1,22 | 1,23 | 1,22 | 1,22 | 0,41% | - |
| 17.07.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | - |
| 16.07.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 15.07.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 12.07.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 11.07.2024 | 1,21 | 1,22 | 1,17 | 1,21 | 2,11% | - |
| 10.07.2024 | 1,22 | 1,23 | 1,19 | 1,19 | -1,66% | - |
| 09.07.2024 | 1,21 | 1,23 | 1,18 | 1,21 | -0,82% | - |
| 08.07.2024 | 1,15 | 1,24 | 1,15 | 1,22 | 5,65% | 65.132,00 |
| 05.07.2024 | 1,16 | 1,17 | 1,11 | 1,15 | -1,71% | - |
| 04.07.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 1,74% | - |
| 03.07.2024 | 1,16 | 1,19 | 1,15 | 1,15 | -2,54% | - |
| 02.07.2024 | 1,20 | 1,21 | 1,15 | 1,18 | -2,07% | - |
| 01.07.2024 | 1,23 | 1,24 | 1,19 | 1,21 | 0,42% | - |
| 28.06.2024 | 1,21 | 1,23 | 1,20 | 1,20 | -0,41% | - |
| 27.06.2024 | 1,21 | 1,21 | 1,19 | 1,21 | 0,42% | - |
| 26.06.2024 | 1,18 | 1,23 | 1,17 | 1,20 | 1,27% | 9.635,00 |
| 25.06.2024 | 1,18 | 1,19 | 1,06 | 1,19 | 0,85% | - |
| 24.06.2024 | 1,19 | 1,19 | 1,13 | 1,18 | -1,26% | 28.305,00 |
| 21.06.2024 | 1,17 | 1,19 | 1,13 | 1,19 | 2,59% | - |
| 20.06.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 19.06.2024 | 1,19 | 1,20 | 0,60 | 1,16 | -1,69% | - |
| 18.06.2024 | 1,20 | 1,21 | 0,60 | 1,18 | -2,07% | - |
| 17.06.2024 | 1,21 | 1,21 | 1,17 | 1,21 | -1,23% | 1.470,00 |
| 14.06.2024 | 1,22 | 1,23 | 1,18 | 1,22 | 0,41% | 2.650,00 |
| 13.06.2024 | 1,22 | 1,23 | 1,20 | 1,22 | 1,25% | - |
| 12.06.2024 | 1,21 | 1,25 | 1,20 | 1,20 | -0,83% | - |
| 11.06.2024 | 1,22 | 1,25 | 0,68 | 1,21 | -0,41% | - |
| 10.06.2024 | 1,21 | 1,26 | 1,02 | 1,22 | 0,41% | - |
| 07.06.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 06.06.2024 | 1,21 | 1,22 | 0,68 | 1,21 | 1,26% | - |
| 05.06.2024 | 1,21 | 1,25 | 0,68 | 1,20 | -2,05% | 12.730,00 |
| 04.06.2024 | 1,24 | 1,25 | 1,16 | 1,22 | -0,81% | 38.760,00 |
| 03.06.2024 | 1,24 | 1,25 | 1,23 | 1,23 | -0,40% | - |