14,860€
-0,07%
Echtzeit-Aktienkurs TAG IMMOBILIEN AG
Bid:
Ask:
Aktienkurse zur TAG IMMOBILIEN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 14,91 | 15,22 | 14,83 | 14,87 | -0,17% | 35.106,00 |
| 29.05.2025 | 14,73 | 15,00 | 14,44 | 14,90 | 1,64% | 1.368,00 |
| 28.05.2025 | 14,56 | 14,80 | 14,52 | 14,66 | 0,55% | 12.000,00 |
| 27.05.2025 | 14,36 | 14,61 | 14,31 | 14,58 | 1,53% | 37.400,00 |
| 26.05.2025 | 14,33 | 14,46 | 14,15 | 14,36 | 2,76% | 6.000,00 |
| 22.05.2025 | 14,12 | 14,13 | 13,92 | 13,97 | -0,92% | 2.000,00 |
| 21.05.2025 | 14,41 | 14,41 | 14,09 | 14,10 | -2,22% | 2.208,00 |
| 20.05.2025 | 14,30 | 14,46 | 14,29 | 14,42 | 0,84% | 292,00 |
| 19.05.2025 | 14,02 | 14,30 | 13,98 | 14,30 | -0,21% | 688,00 |
| 16.05.2025 | 14,19 | 14,50 | 14,07 | 14,33 | 1,42% | 18.548,00 |
| 15.05.2025 | 13,67 | 14,19 | 13,43 | 14,13 | 3,97% | 14.650,00 |
| 14.05.2025 | 13,92 | 14,05 | 13,57 | 13,59 | -2,44% | 1.100,00 |
| 13.05.2025 | 14,39 | 14,39 | 13,93 | 13,93 | -3,13% | 107,00 |
| 12.05.2025 | 14,66 | 14,68 | 13,98 | 14,38 | -1,24% | 13.000,00 |
| 09.05.2025 | 14,47 | 14,68 | 14,47 | 14,56 | 0,83% | 1.150,00 |
| 08.05.2025 | 14,93 | 14,93 | 14,42 | 14,44 | -2,89% | 1.600,00 |
| 07.05.2025 | 14,53 | 14,88 | 14,41 | 14,87 | 2,55% | 200,00 |
| 06.05.2025 | 14,60 | 14,62 | 14,41 | 14,50 | -0,82% | - |
| 05.05.2025 | 14,54 | 14,62 | 14,45 | 14,62 | 0,21% | 930,00 |
| 02.05.2025 | 14,28 | 14,70 | 14,23 | 14,59 | 3,18% | 6.047,00 |
| 30.04.2025 | 13,88 | 14,32 | 13,88 | 14,14 | 1,51% | 10.500,00 |
| 29.04.2025 | 13,84 | 14,27 | 13,84 | 13,93 | 0,72% | 600,00 |
| 28.04.2025 | 14,15 | 14,15 | 13,74 | 13,83 | -1,78% | 6.950,00 |
| 25.04.2025 | 14,10 | 14,27 | 14,05 | 14,08 | -0,07% | - |
| 24.04.2025 | 13,61 | 14,32 | 13,52 | 14,09 | 2,92% | 700,00 |
| 23.04.2025 | 14,22 | 14,22 | 13,59 | 13,69 | -2,98% | 1.100,00 |
| 22.04.2025 | 13,97 | 14,36 | 13,91 | 14,11 | 0,79% | 2.130,00 |
| 17.04.2025 | 14,12 | 14,23 | 13,95 | 14,00 | -0,28% | 12.084,00 |
| 16.04.2025 | 13,88 | 14,16 | 13,88 | 14,04 | 0,43% | 28.950,00 |
| 15.04.2025 | 13,29 | 14,04 | 13,29 | 13,98 | 5,11% | 4.676,00 |
| 14.04.2025 | 13,25 | 13,40 | 13,00 | 13,30 | 0,68% | 8.204,00 |
| 11.04.2025 | 12,28 | 13,22 | 12,10 | 13,21 | 8,19% | 3.695,00 |
| 10.04.2025 | 12,42 | 12,59 | 12,12 | 12,21 | -2,01% | 300,00 |
| 09.04.2025 | 12,33 | 12,66 | 11,55 | 12,46 | 1,05% | 6.370,00 |
| 08.04.2025 | 12,68 | 12,72 | 12,33 | 12,33 | -1,91% | 1.460,00 |
| 07.04.2025 | 12,83 | 13,02 | 12,25 | 12,57 | -6,40% | 4.287,00 |
| 04.04.2025 | 13,20 | 13,68 | 13,18 | 13,43 | 1,97% | 101.224,00 |
| 03.04.2025 | 12,14 | 13,31 | 12,14 | 13,17 | 6,55% | 11.250,00 |
| 02.04.2025 | 12,70 | 12,70 | 12,30 | 12,36 | -2,68% | - |
| 01.04.2025 | 12,57 | 12,84 | 12,57 | 12,70 | 0,95% | 2.489,00 |
| 31.03.2025 | 12,55 | 12,65 | 12,40 | 12,58 | -0,40% | 87.029,00 |
| 28.03.2025 | 12,26 | 12,77 | 12,26 | 12,63 | 3,10% | 2.627,00 |
| 27.03.2025 | 12,07 | 12,43 | 12,06 | 12,25 | 1,58% | 227,00 |
| 26.03.2025 | 12,03 | 12,25 | 11,92 | 12,06 | 0,67% | 3.264,00 |
| 25.03.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -2,36% | - |
| 24.03.2025 | 12,66 | 12,66 | 12,20 | 12,27 | -2,39% | 2.390,00 |
| 21.03.2025 | 12,54 | 12,67 | 12,48 | 12,57 | 0,40% | 241,00 |
| 20.03.2025 | 12,54 | 12,61 | 12,45 | 12,52 | -0,24% | 1.279,00 |
| 19.03.2025 | 12,49 | 12,63 | 12,36 | 12,55 | 0,56% | 1.400,00 |
| 18.03.2025 | 12,57 | 12,71 | 12,44 | 12,48 | -0,56% | 500,00 |
| 17.03.2025 | 12,33 | 12,61 | 12,16 | 12,55 | 0,56% | 1.700,00 |
| 15.03.2025 | 12,12 | 12,55 | 12,09 | 12,48 | 0,56% | 395,00 |
| 14.03.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 2,48% | - |
| 13.03.2025 | 12,21 | 12,25 | 12,09 | 12,11 | -0,82% | 2.703,00 |
| 12.03.2025 | 12,16 | 12,43 | 12,02 | 12,21 | 1,50% | 2.028,00 |
| 11.03.2025 | 12,34 | 12,34 | 12,02 | 12,03 | -0,66% | 2.260,00 |
| 10.03.2025 | 12,20 | 12,44 | 12,05 | 12,11 | -0,98% | 3.055,00 |
| 07.03.2025 | 12,44 | 12,44 | 12,08 | 12,23 | -1,61% | 4.504,00 |
| 06.03.2025 | 13,16 | 13,16 | 12,28 | 12,43 | -5,90% | 4.479,00 |
| 05.03.2025 | 13,94 | 13,94 | 13,02 | 13,21 | -5,17% | 4.021,00 |
| 04.03.2025 | 13,26 | 13,98 | 13,26 | 13,93 | 0,58% | - |
| 03.03.2025 | 14,15 | 14,15 | 13,75 | 13,85 | -1,49% | 2.500,00 |
| 28.02.2025 | 14,18 | 14,23 | 14,00 | 14,06 | -0,99% | 6.650,00 |
| 27.02.2025 | 13,88 | 14,28 | 13,76 | 14,20 | 2,31% | 600,00 |
| 26.02.2025 | 13,87 | 14,15 | 13,76 | 13,88 | 1,83% | 2.912,00 |
| 25.02.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 1,64% | - |
| 24.02.2025 | 13,07 | 13,74 | 13,02 | 13,41 | 4,93% | 23.763,00 |
| 21.02.2025 | 12,92 | 12,99 | 12,76 | 12,78 | -1,16% | 1.750,00 |
| 20.02.2025 | 13,05 | 13,26 | 12,91 | 12,93 | -0,77% | 780,00 |
| 19.02.2025 | 13,22 | 13,34 | 12,97 | 13,03 | -1,44% | 560,00 |
| 18.02.2025 | 13,05 | 13,36 | 12,97 | 13,22 | 1,30% | 27.040,00 |
| 17.02.2025 | 13,46 | 13,46 | 12,98 | 13,05 | -1,95% | 4.670,00 |
| 14.02.2025 | 13,42 | 13,49 | 13,30 | 13,31 | -1,19% | 1.030,00 |
| 13.02.2025 | 13,57 | 13,57 | 13,35 | 13,47 | -0,74% | 3.928,00 |
| 12.02.2025 | 14,07 | 14,18 | 13,39 | 13,57 | -3,55% | - |
| 11.02.2025 | 14,10 | 14,20 | 14,02 | 14,07 | -0,21% | 8.000,00 |
| 10.02.2025 | 13,93 | 14,22 | 13,93 | 14,10 | 1,15% | 92.705,00 |
| 07.02.2025 | 14,11 | 14,34 | 13,81 | 13,94 | -1,13% | 261,00 |
| 06.02.2025 | 14,33 | 14,33 | 14,05 | 14,10 | -1,05% | 1.240,00 |
| 05.02.2025 | 13,73 | 14,31 | 13,73 | 14,25 | 3,41% | 200,00 |
| 04.02.2025 | 13,90 | 14,02 | 13,75 | 13,78 | -0,86% | 100,00 |
| 03.02.2025 | 14,13 | 14,14 | 13,80 | 13,90 | -2,59% | 714,00 |
| 31.01.2025 | 13,95 | 14,39 | 13,81 | 14,27 | 2,07% | 249,00 |
| 30.01.2025 | 13,62 | 14,15 | 13,62 | 13,98 | 5,11% | 15.501,00 |
| 29.01.2025 | 13,42 | 13,54 | 13,29 | 13,30 | -0,52% | 230,00 |
| 28.01.2025 | 13,24 | 13,48 | 13,06 | 13,37 | 2,30% | 823,00 |
| 27.01.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 1,87% | - |
| 24.01.2025 | 13,29 | 13,34 | 12,82 | 12,83 | -3,32% | 210,00 |
| 23.01.2025 | 13,21 | 13,35 | 13,21 | 13,27 | 0,53% | 200,00 |
| 22.01.2025 | 13,49 | 13,49 | 13,20 | 13,20 | -1,79% | 888,00 |
| 21.01.2025 | 13,50 | 13,50 | 13,36 | 13,44 | -0,59% | 400,00 |
| 20.01.2025 | 13,67 | 13,68 | 13,50 | 13,52 | -1,10% | 1.220,00 |
| 17.01.2025 | 13,40 | 13,80 | 13,40 | 13,67 | 2,17% | 857,00 |
| 16.01.2025 | 13,44 | 13,62 | 13,25 | 13,38 | 0,45% | 313,00 |
| 15.01.2025 | 12,76 | 13,40 | 12,72 | 13,32 | 4,31% | 300,00 |
| 14.01.2025 | 12,87 | 12,93 | 12,70 | 12,77 | -0,55% | 1.180,00 |
| 13.01.2025 | 13,01 | 13,02 | 12,82 | 12,84 | -1,53% | 7.000,00 |
| 10.01.2025 | 13,17 | 13,23 | 12,94 | 13,04 | -1,58% | 3.309,00 |
| 09.01.2025 | 13,26 | 13,38 | 13,23 | 13,25 | -0,08% | 3.990,00 |
| 08.01.2025 | 13,60 | 13,66 | 13,09 | 13,26 | -2,43% | 1.098,00 |