15,820€
2,99%
Echtzeit-Aktienkurs TAG Immobilien AG
Bid:
Ask:
Aktienkurse zur TAG Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 15,32 | 15,89 | 15,31 | 15,85 | 2,92% | 10.480,00 |
| 21.08.2025 | 15,20 | 15,48 | 15,14 | 15,40 | 1,22% | 3.206,00 |
| 20.08.2025 | 14,96 | 15,33 | 14,91 | 15,21 | 0,80% | 3.200,00 |
| 19.08.2025 | 15,49 | 15,69 | 14,47 | 15,09 | -2,58% | 7.080,00 |
| 18.08.2025 | 15,64 | 16,08 | 15,25 | 15,49 | -0,10% | 46.600,00 |
| 15.08.2025 | 15,91 | 15,98 | 15,49 | 15,51 | -2,33% | 20.700,00 |
| 14.08.2025 | 15,29 | 16,15 | 15,28 | 15,88 | 3,69% | 5.795,00 |
| 13.08.2025 | 15,09 | 15,31 | 14,99 | 15,31 | 1,56% | 3.230,00 |
| 12.08.2025 | 15,03 | 15,35 | 14,55 | 15,08 | 0,70% | 13.200,00 |
| 11.08.2025 | 14,85 | 15,03 | 14,82 | 14,97 | 0,84% | 6.220,00 |
| 08.08.2025 | 14,77 | 14,97 | 14,76 | 14,85 | 0,47% | 19.163,00 |
| 07.08.2025 | 14,70 | 14,91 | 14,58 | 14,78 | 0,65% | 11.036,00 |
| 06.08.2025 | 14,26 | 14,81 | 14,25 | 14,68 | 3,42% | 15.070,00 |
| 05.08.2025 | 14,28 | 14,36 | 14,16 | 14,20 | -0,49% | 1.050,00 |
| 04.08.2025 | 14,10 | 14,30 | 14,06 | 14,27 | 1,49% | 12.650,00 |
| 01.08.2025 | 14,09 | 14,15 | 13,84 | 14,06 | -0,43% | 25.760,00 |
| 31.07.2025 | 14,17 | 14,31 | 14,09 | 14,12 | -0,35% | - |
| 30.07.2025 | 14,35 | 14,35 | 14,09 | 14,17 | -1,25% | 156,00 |
| 29.07.2025 | 14,34 | 14,36 | 14,13 | 14,35 | 0,10% | 11.304,00 |
| 28.07.2025 | 14,21 | 14,63 | 14,16 | 14,33 | 1,24% | 7.650,00 |
| 25.07.2025 | 14,35 | 14,35 | 14,01 | 14,16 | -1,29% | 7.000,00 |
| 24.07.2025 | 14,49 | 14,51 | 14,13 | 14,34 | -0,69% | 80.680,00 |
| 23.07.2025 | 15,06 | 15,07 | 14,39 | 14,44 | -3,64% | 9.465,00 |
| 22.07.2025 | 14,94 | 15,03 | 14,87 | 14,99 | 0,23% | 4.782,00 |
| 21.07.2025 | 14,54 | 14,99 | 14,54 | 14,95 | 2,86% | 308,00 |
| 18.07.2025 | 14,48 | 14,60 | 14,30 | 14,54 | 0,62% | 14.200,00 |
| 17.07.2025 | 14,43 | 14,52 | 14,32 | 14,45 | 0,38% | - |
| 16.07.2025 | 14,39 | 14,51 | 14,28 | 14,39 | -0,21% | - |
| 15.07.2025 | 14,47 | 14,64 | 14,35 | 14,42 | -0,28% | 17.901,00 |
| 14.07.2025 | 14,45 | 14,65 | 14,36 | 14,46 | -0,28% | 20.620,00 |
| 11.07.2025 | 14,40 | 14,53 | 14,16 | 14,50 | 0,55% | 16.069,00 |
| 10.07.2025 | 14,49 | 14,62 | 14,25 | 14,42 | -0,52% | - |
| 09.07.2025 | 14,25 | 14,50 | 14,15 | 14,50 | 1,72% | - |
| 08.07.2025 | 14,40 | 14,43 | 14,23 | 14,25 | -0,77% | 4.408,00 |
| 07.07.2025 | 14,52 | 14,60 | 14,34 | 14,36 | -0,97% | 7.981,00 |
| 04.07.2025 | 14,60 | 14,69 | 14,49 | 14,50 | -0,99% | 360,00 |
| 03.07.2025 | 14,60 | 14,79 | 14,43 | 14,65 | 0,34% | 4.980,00 |
| 02.07.2025 | 15,23 | 15,27 | 14,55 | 14,60 | -4,04% | 29.250,00 |
| 01.07.2025 | 15,12 | 15,32 | 15,06 | 15,21 | 1,06% | 3.420,00 |
| 30.06.2025 | 14,99 | 15,34 | 14,98 | 15,05 | 0,43% | 27.625,00 |
| 27.06.2025 | 14,87 | 15,00 | 14,74 | 14,99 | 0,88% | 7.925,00 |
| 26.06.2025 | 14,83 | 14,93 | 14,77 | 14,86 | 0,51% | 18.645,00 |
| 25.06.2025 | 14,89 | 15,03 | 14,73 | 14,78 | -0,74% | 50.000,00 |
| 24.06.2025 | 15,08 | 15,14 | 14,75 | 14,89 | -0,63% | 30.414,00 |
| 23.06.2025 | 15,03 | 15,13 | 14,86 | 14,99 | -0,46% | - |
| 20.06.2025 | 14,96 | 15,25 | 14,89 | 15,06 | 1,07% | 40.000,00 |
| 19.06.2025 | 15,03 | 15,11 | 14,87 | 14,90 | -1,19% | 3.000,00 |
| 18.06.2025 | 14,76 | 15,18 | 14,73 | 15,08 | 2,45% | 14.194,00 |
| 17.06.2025 | 14,53 | 14,91 | 14,41 | 14,72 | 1,03% | - |
| 16.06.2025 | 14,26 | 14,61 | 14,21 | 14,57 | 2,03% | - |
| 13.06.2025 | 14,29 | 14,50 | 14,23 | 14,28 | -0,80% | - |
| 12.06.2025 | 14,88 | 15,01 | 14,31 | 14,39 | -3,42% | 13.663,00 |
| 11.06.2025 | 14,97 | 15,16 | 14,87 | 14,90 | -0,80% | 33.532,00 |
| 10.06.2025 | 15,00 | 15,10 | 14,90 | 15,02 | 0,17% | - |
| 09.06.2025 | 14,91 | 15,20 | 14,90 | 15,00 | 0,23% | - |
| 06.06.2025 | 14,79 | 15,08 | 14,78 | 14,96 | 1,12% | 30.750,00 |
| 05.06.2025 | 14,91 | 15,26 | 14,75 | 14,80 | -0,87% | - |
| 04.06.2025 | 14,91 | 15,02 | 14,78 | 14,93 | 0,17% | 19.985,00 |
| 03.06.2025 | 15,00 | 15,18 | 14,88 | 14,90 | -0,80% | - |
| 02.06.2025 | 14,85 | 15,02 | 14,66 | 15,02 | 1,01% | 36.960,00 |
| 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 |