12,730€
1,19%
Echtzeit-Aktienkurs TAG Immobilien AG
Bid:
Ask:
Aktienkurse zur TAG Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 12,60 | 12,88 | 12,58 | 12,73 | 1,03% | 12.824,00 |
| 31.03.2025 | 12,58 | 12,72 | 12,36 | 12,60 | -0,36% | 95.208,00 |
| 28.03.2025 | 12,28 | 12,83 | 12,27 | 12,65 | 2,85% | 22.601,00 |
| 27.03.2025 | 12,07 | 12,45 | 12,00 | 12,30 | 1,70% | 2.263,00 |
| 26.03.2025 | 12,03 | 12,25 | 11,88 | 12,09 | 0,79% | 30.484,00 |
| 25.03.2025 | 12,30 | 12,34 | 11,79 | 12,00 | -2,52% | 18.606,00 |
| 24.03.2025 | 12,70 | 12,71 | 12,18 | 12,31 | -2,46% | 17.660,00 |
| 21.03.2025 | 12,57 | 12,68 | 12,45 | 12,62 | 0,36% | 5.102,00 |
| 20.03.2025 | 12,58 | 12,65 | 12,42 | 12,57 | -0,04% | 5.055,00 |
| 19.03.2025 | 12,52 | 12,63 | 12,32 | 12,58 | 0,36% | 43.800,00 |
| 18.03.2025 | 12,57 | 12,72 | 12,43 | 12,53 | -0,24% | 7.650,00 |
| 17.03.2025 | 12,32 | 12,62 | 12,13 | 12,56 | 0,24% | 27.550,00 |
| 14.03.2025 | 12,18 | 12,59 | 12,12 | 12,53 | 3,21% | 8.900,00 |
| 13.03.2025 | 12,25 | 12,27 | 12,08 | 12,14 | -0,86% | 23.703,00 |
| 12.03.2025 | 12,13 | 12,37 | 12,04 | 12,25 | 1,45% | 25.004,00 |
| 11.03.2025 | 12,20 | 12,43 | 12,04 | 12,07 | -0,49% | 12.110,00 |
| 10.03.2025 | 12,24 | 12,45 | 12,05 | 12,13 | -0,82% | 14.520,00 |
| 07.03.2025 | 12,43 | 12,47 | 12,03 | 12,23 | -1,85% | 25.257,00 |
| 06.03.2025 | 13,25 | 13,25 | 12,24 | 12,46 | -6,07% | 14.800,00 |
| 05.03.2025 | 13,94 | 13,98 | 13,01 | 13,27 | -4,67% | 18.979,00 |
| 04.03.2025 | 13,27 | 14,02 | 13,21 | 13,92 | 0,22% | - |
| 03.03.2025 | 14,16 | 14,19 | 13,74 | 13,89 | -1,70% | 19.750,00 |
| 28.02.2025 | 14,17 | 14,28 | 14,00 | 14,13 | -0,67% | 30.650,00 |
| 27.02.2025 | 13,94 | 14,28 | 13,75 | 14,22 | 2,16% | 9.430,00 |
| 26.02.2025 | 14,05 | 14,18 | 13,65 | 13,92 | -0,75% | 17.834,00 |
| 25.02.2025 | 13,45 | 14,14 | 13,32 | 14,03 | 4,28% | 13.800,00 |
| 24.02.2025 | 12,97 | 13,74 | 12,94 | 13,45 | 5,00% | 41.523,00 |
| 21.02.2025 | 12,94 | 13,04 | 12,74 | 12,81 | -0,89% | 23.100,00 |
| 20.02.2025 | 13,09 | 13,40 | 12,91 | 12,93 | -1,03% | 1.170,00 |
| 19.02.2025 | 13,28 | 13,35 | 12,95 | 13,06 | -1,58% | 13.720,00 |
| 18.02.2025 | 13,14 | 13,40 | 12,94 | 13,27 | 1,34% | 112.160,00 |
| 17.02.2025 | 13,38 | 13,41 | 12,97 | 13,10 | -1,91% | 28.880,00 |
| 14.02.2025 | 13,44 | 13,49 | 13,30 | 13,35 | -0,67% | 17.990,00 |
| 13.02.2025 | 13,61 | 13,73 | 13,25 | 13,44 | -1,18% | 74.648,00 |
| 12.02.2025 | 14,11 | 14,22 | 13,40 | 13,60 | -3,65% | - |
| 11.02.2025 | 14,14 | 14,23 | 14,00 | 14,12 | -0,07% | 89.000,00 |
| 10.02.2025 | 13,95 | 14,23 | 13,95 | 14,13 | 1,36% | 128.065,00 |
| 07.02.2025 | 14,19 | 14,38 | 13,78 | 13,94 | -1,48% | 2.518,00 |
| 06.02.2025 | 14,32 | 14,37 | 14,02 | 14,15 | -1,05% | 16.345,00 |
| 05.02.2025 | 13,78 | 14,32 | 13,77 | 14,30 | 3,36% | 9.600,00 |
| 04.02.2025 | 13,93 | 14,10 | 13,71 | 13,83 | -0,72% | 5.600,00 |
| 03.02.2025 | 14,14 | 14,39 | 13,80 | 13,93 | -2,49% | 9.205,00 |
| 31.01.2025 | 14,01 | 14,43 | 13,77 | 14,29 | 2,15% | 4.576,00 |
| 30.01.2025 | 13,50 | 14,13 | 13,50 | 13,99 | 4,76% | 21.001,00 |
| 29.01.2025 | 13,46 | 13,58 | 13,32 | 13,35 | -0,48% | 3.635,00 |
| 28.01.2025 | 13,27 | 13,47 | 12,11 | 13,42 | 1,21% | 7.450,00 |
| 27.01.2025 | 12,81 | 13,27 | 12,78 | 13,26 | 2,87% | 520,00 |
| 24.01.2025 | 13,41 | 13,41 | 12,81 | 12,89 | -3,30% | 5.100,00 |
| 23.01.2025 | 13,20 | 13,36 | 13,20 | 13,33 | 0,60% | 4.200,00 |
| 22.01.2025 | 13,52 | 13,55 | 13,18 | 13,25 | -1,49% | 10.888,00 |
| 21.01.2025 | 13,50 | 13,55 | 13,34 | 13,45 | -0,92% | 5.000,00 |
| 20.01.2025 | 13,74 | 13,74 | 13,46 | 13,57 | -1,06% | 9.570,00 |
| 17.01.2025 | 13,43 | 13,81 | 13,43 | 13,72 | 2,24% | 14.872,00 |
| 16.01.2025 | 13,45 | 13,77 | 13,23 | 13,42 | 0,37% | 8.648,00 |
| 15.01.2025 | 12,78 | 13,47 | 12,75 | 13,37 | 4,82% | 7.800,00 |
| 14.01.2025 | 12,91 | 13,01 | 12,68 | 12,75 | -1,12% | 18.480,00 |
| 13.01.2025 | 12,93 | 13,10 | 12,82 | 12,90 | -1,53% | 85.000,00 |
| 10.01.2025 | 13,19 | 13,24 | 12,93 | 13,10 | -0,91% | 10.810,00 |
| 09.01.2025 | 13,28 | 13,41 | 13,22 | 13,22 | -0,68% | 38.006,00 |
| 08.01.2025 | 13,62 | 13,68 | 13,08 | 13,31 | -2,24% | 5.522,00 |
| 07.01.2025 | 13,85 | 14,04 | 13,57 | 13,61 | -1,59% | 10.727,00 |
| 06.01.2025 | 14,12 | 14,27 | 13,81 | 13,83 | -2,64% | 3.945,00 |
| 03.01.2025 | 14,27 | 14,32 | 14,10 | 14,21 | -0,35% | 7.459,00 |
| 02.01.2025 | 14,30 | 14,38 | 14,16 | 14,26 | -0,24% | 18.550,00 |
| 30.12.2024 | 14,28 | 14,34 | 14,15 | 14,29 | 0,42% | 1.358,00 |
| 27.12.2024 | 14,22 | 14,38 | 14,17 | 14,23 | -0,45% | 37.501,00 |
| 23.12.2024 | 14,23 | 14,31 | 14,14 | 14,30 | 0,25% | 2.900,00 |
| 20.12.2024 | 13,92 | 14,42 | 13,83 | 14,26 | 2,15% | - |
| 19.12.2024 | 14,11 | 14,28 | 13,84 | 13,96 | -1,90% | 6.852,00 |
| 18.12.2024 | 14,28 | 14,58 | 14,23 | 14,23 | -0,73% | 3.810,00 |
| 17.12.2024 | 14,47 | 14,50 | 14,33 | 14,34 | -1,04% | 10.650,00 |
| 16.12.2024 | 15,03 | 15,03 | 14,43 | 14,49 | -3,43% | 6.000,00 |
| 13.12.2024 | 15,13 | 15,18 | 14,83 | 15,00 | -0,96% | 55.300,00 |
| 12.12.2024 | 15,21 | 15,34 | 15,04 | 15,15 | -0,49% | 7.280,00 |
| 11.12.2024 | 15,01 | 15,59 | 15,01 | 15,22 | 1,06% | 11.359,00 |
| 10.12.2024 | 14,82 | 15,14 | 14,75 | 15,06 | 0,87% | 4.508,00 |
| 09.12.2024 | 15,44 | 15,54 | 14,91 | 14,93 | -3,08% | 21.354,00 |
| 06.12.2024 | 15,26 | 15,63 | 15,22 | 15,41 | 1,08% | 15.750,00 |
| 05.12.2024 | 15,59 | 15,82 | 15,21 | 15,24 | -2,56% | 18.424,00 |
| 04.12.2024 | 15,23 | 15,67 | 15,17 | 15,64 | 2,62% | - |
| 03.12.2024 | 15,35 | 15,44 | 15,15 | 15,24 | -0,85% | - |
| 02.12.2024 | 15,65 | 15,77 | 15,37 | 15,37 | -2,29% | 10.486,00 |
| 29.11.2024 | 15,95 | 15,98 | 15,63 | 15,73 | -1,56% | 8.500,00 |
| 28.11.2024 | 15,78 | 15,99 | 15,72 | 15,98 | 1,40% | 11.165,00 |
| 27.11.2024 | 15,49 | 15,86 | 15,47 | 15,76 | 1,81% | 1.239,00 |
| 26.11.2024 | 15,48 | 15,63 | 15,36 | 15,48 | -0,13% | 6.422,00 |
| 25.11.2024 | 15,34 | 15,55 | 15,23 | 15,50 | 1,77% | 10.422,00 |
| 22.11.2024 | 14,45 | 15,27 | 14,36 | 15,23 | 5,65% | 32.650,00 |
| 21.11.2024 | 14,65 | 14,65 | 14,33 | 14,42 | -1,30% | 17.150,00 |
| 20.11.2024 | 14,63 | 14,87 | 14,55 | 14,61 | -0,98% | 7.030,00 |
| 19.11.2024 | 14,90 | 15,09 | 14,52 | 14,75 | -0,67% | 10.976,00 |
| 18.11.2024 | 15,08 | 15,25 | 14,84 | 14,85 | -1,69% | 5.570,00 |
| 15.11.2024 | 15,09 | 15,18 | 14,96 | 15,11 | -0,13% | 7.182,00 |
| 14.11.2024 | 15,03 | 15,20 | 14,71 | 15,13 | 0,77% | 19.011,00 |
| 13.11.2024 | 15,79 | 15,88 | 14,95 | 15,01 | -4,94% | 10.805,00 |
| 12.11.2024 | 15,55 | 16,19 | 15,40 | 15,79 | 1,06% | 18.125,00 |
| 11.11.2024 | 15,67 | 15,84 | 15,61 | 15,63 | 0,16% | 11.855,00 |
| 08.11.2024 | 15,18 | 15,63 | 15,11 | 15,60 | 2,70% | 1.699,00 |
| 07.11.2024 | 15,16 | 15,30 | 14,99 | 15,19 | 0,10% | 174.778,00 |
| 06.11.2024 | 15,17 | 15,49 | 15,02 | 15,18 | -0,23% | 131.503,00 |