1,020€
Echtzeit-Aktienkurs Realtech AG
Bid:
Ask:
Aktienkurse zur Realtech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,04 | 1,05 | 1,02 | 1,03 | -0,48% | - |
| 22.05.2025 | 1,04 | 1,05 | 1,02 | 1,04 | 0,00% | 69.137,00 |
| 21.05.2025 | 1,04 | 1,04 | 1,02 | 1,04 | 1,47% | - |
| 20.05.2025 | 1,02 | 1,04 | 1,00 | 1,02 | 0,00% | - |
| 19.05.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -1,92% | - |
| 16.05.2025 | 0,99 | 1,07 | 0,99 | 1,04 | 4,52% | - |
| 15.05.2025 | 1,03 | 1,03 | 0,99 | 1,00 | -1,00% | 21.700,00 |
| 14.05.2025 | 0,99 | 1,02 | 0,98 | 1,01 | 1,72% | - |
| 13.05.2025 | 1,00 | 1,03 | 0,96 | 0,99 | -3,14% | - |
| 12.05.2025 | 1,03 | 1,03 | 0,99 | 1,02 | -0,49% | - |
| 09.05.2025 | 1,03 | 1,03 | 1,02 | 1,03 | 0,00% | - |
| 08.05.2025 | 1,03 | 1,03 | 1,02 | 1,03 | 0,99% | - |
| 07.05.2025 | 1,03 | 1,03 | 0,98 | 1,02 | 0,00% | - |
| 06.05.2025 | 1,04 | 1,05 | 1,00 | 1,02 | -1,46% | - |
| 05.05.2025 | 1,04 | 1,07 | 1,01 | 1,03 | -0,96% | - |
| 02.05.2025 | 1,05 | 1,13 | 1,01 | 1,04 | -0,95% | - |
| 30.04.2025 | 1,02 | 1,08 | 1,01 | 1,05 | 6,06% | - |
| 29.04.2025 | 1,02 | 1,05 | 0,98 | 0,99 | -2,94% | - |
| 28.04.2025 | 1,06 | 1,07 | 0,99 | 1,02 | -2,86% | - |
| 25.04.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 1,45% | - |
| 24.04.2025 | 1,07 | 1,09 | 1,02 | 1,04 | -3,27% | - |
| 23.04.2025 | 1,06 | 1,08 | 1,04 | 1,07 | 0,94% | - |
| 22.04.2025 | 1,08 | 1,08 | 1,03 | 1,06 | -3,20% | - |
| 17.04.2025 | 1,08 | 1,10 | 1,03 | 1,10 | 2,34% | - |
| 16.04.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -0,93% | 15.750,00 |
| 15.04.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -1,82% | 29.000,00 |
| 14.04.2025 | 1,11 | 1,12 | 1,07 | 1,10 | 0,00% | 102.000,00 |
| 11.04.2025 | 1,10 | 1,12 | 1,08 | 1,10 | 1,85% | - |
| 10.04.2025 | 1,11 | 1,18 | 1,06 | 1,08 | -0,92% | 480,00 |
| 09.04.2025 | 1,07 | 1,12 | 1,07 | 1,09 | 0,46% | - |
| 08.04.2025 | 1,12 | 1,15 | 1,08 | 1,09 | -3,98% | - |
| 07.04.2025 | 1,20 | 1,20 | 1,07 | 1,13 | -4,64% | - |
| 04.04.2025 | 1,20 | 1,21 | 1,17 | 1,19 | -0,84% | 200,00 |
| 03.04.2025 | 1,20 | 1,21 | 1,11 | 1,20 | 0,00% | - |
| 02.04.2025 | 1,21 | 1,22 | 1,17 | 1,20 | -1,24% | - |
| 01.04.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 0,41% | - |
| 31.03.2025 | 1,19 | 1,23 | 1,17 | 1,21 | 0,00% | - |
| 28.03.2025 | 1,23 | 1,24 | 1,20 | 1,21 | -3,21% | - |
| 27.03.2025 | 1,23 | 1,27 | 1,23 | 1,25 | 0,81% | 11.750,00 |
| 26.03.2025 | 1,25 | 1,27 | 1,23 | 1,24 | -1,20% | - |
| 25.03.2025 | 1,24 | 1,26 | 1,24 | 1,25 | -0,40% | - |
| 24.03.2025 | 1,26 | 1,26 | 1,22 | 1,26 | 0,00% | - |
| 21.03.2025 | 1,27 | 1,27 | 1,21 | 1,26 | -0,79% | - |
| 20.03.2025 | 1,27 | 1,27 | 1,21 | 1,27 | 1,20% | - |
| 19.03.2025 | 1,34 | 1,35 | 1,23 | 1,25 | -7,41% | 3.000,00 |
| 18.03.2025 | 1,36 | 1,48 | 1,30 | 1,35 | -0,74% | 9.920,00 |
| 17.03.2025 | 1,34 | 1,39 | 1,27 | 1,36 | 1,49% | 33.138,00 |
| 14.03.2025 | 1,14 | 1,39 | 1,13 | 1,34 | 18,58% | 23.924,00 |
| 13.03.2025 | 1,35 | 1,42 | 1,07 | 1,13 | -16,61% | - |
| 12.03.2025 | 1,31 | 1,42 | 1,17 | 1,36 | 3,83% | 35.000,00 |
| 11.03.2025 | 1,50 | 1,50 | 1,27 | 1,31 | -14,14% | 39.942,00 |
| 10.03.2025 | 2,37 | 2,43 | 1,45 | 1,52 | -11,88% | 37.303,00 |
| 07.03.2025 | 1,36 | 1,78 | 1,25 | 1,73 | 24,55% | 40.000,00 |
| 06.03.2025 | 1,31 | 1,45 | 1,28 | 1,39 | 6,13% | 1.000,00 |
| 05.03.2025 | 1,20 | 1,41 | 1,18 | 1,31 | 8,75% | - |
| 04.03.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,84% | - |
| 03.03.2025 | 1,18 | 1,24 | 1,18 | 1,19 | -0,83% | - |
| 28.02.2025 | 1,20 | 1,22 | 1,16 | 1,20 | 0,42% | - |
| 27.02.2025 | 1,19 | 1,23 | 1,19 | 1,20 | 0,00% | - |
| 26.02.2025 | 1,13 | 1,21 | 1,12 | 1,20 | 5,75% | 38.164,00 |
| 25.02.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -0,44% | - |
| 24.02.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -1,30% | - |
| 21.02.2025 | 1,14 | 1,15 | 1,12 | 1,15 | 0,44% | - |
| 20.02.2025 | 1,11 | 1,15 | 1,11 | 1,15 | 1,78% | - |
| 19.02.2025 | 1,13 | 1,13 | 1,10 | 1,13 | 0,90% | - |
| 18.02.2025 | 1,13 | 1,13 | 1,10 | 1,12 | 0,00% | - |
| 17.02.2025 | 1,12 | 1,12 | 1,09 | 1,12 | -0,45% | - |
| 14.02.2025 | 1,12 | 1,12 | 1,10 | 1,12 | 0,00% | - |
| 13.02.2025 | 1,13 | 1,15 | 1,11 | 1,12 | -1,75% | - |
| 12.02.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 1,79% | - |
| 11.02.2025 | 1,13 | 1,14 | 1,09 | 1,12 | -1,32% | - |
| 10.02.2025 | 1,13 | 1,14 | 1,12 | 1,14 | 0,89% | - |
| 07.02.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 1,35% | - |
| 06.02.2025 | 1,12 | 1,13 | 1,10 | 1,11 | 1,83% | - |
| 05.02.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 2,35% | - |
| 04.02.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -2,29% | - |
| 03.02.2025 | 1,12 | 1,12 | 1,09 | 1,09 | -3,11% | - |
| 31.01.2025 | 1,09 | 1,13 | 1,08 | 1,13 | 4,17% | - |
| 30.01.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -0,92% | - |
| 29.01.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -0,46% | - |
| 28.01.2025 | 1,06 | 1,12 | 1,06 | 1,10 | 0,46% | 2.700,00 |
| 27.01.2025 | 1,10 | 1,11 | 1,08 | 1,09 | -1,36% | - |
| 24.01.2025 | 1,12 | 1,14 | 1,09 | 1,11 | -1,34% | - |
| 23.01.2025 | 1,13 | 1,15 | 1,12 | 1,12 | -0,88% | - |
| 22.01.2025 | 1,13 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 21.01.2025 | 1,13 | 1,14 | 1,11 | 1,14 | 0,44% | - |
| 20.01.2025 | 1,13 | 1,14 | 1,12 | 1,13 | -0,44% | - |
| 17.01.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,89% | 1.900,00 |
| 16.01.2025 | 1,08 | 1,24 | 1,07 | 1,13 | 4,65% | - |
| 15.01.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 1,42% | - |
| 14.01.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -0,93% | - |
| 13.01.2025 | 1,07 | 1,08 | 1,06 | 1,07 | 0,00% | - |
| 10.01.2025 | 1,09 | 1,10 | 1,05 | 1,07 | -1,83% | - |
| 09.01.2025 | 1,07 | 1,09 | 1,05 | 1,09 | 1,87% | 15.400,00 |
| 08.01.2025 | 1,07 | 1,08 | 1,07 | 1,07 | 0,00% | - |
| 07.01.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 1,42% | - |
| 06.01.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 0,96% | 10.600,00 |
| 03.01.2025 | 1,07 | 1,07 | 1,00 | 1,05 | -2,34% | - |
| 02.01.2025 | 1,10 | 1,10 | 1,04 | 1,07 | 0,94% | - |
| 30.12.2024 | 1,07 | 1,08 | 1,03 | 1,06 | -0,93% | 23.300,00 |