14,250€
-0,14%
Echtzeit-Aktienkurs TAG IMMOBILIEN AG
Bid:
Ask:
Aktienkurse zur TAG IMMOBILIEN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 14,95 | 15,23 | 14,91 | 15,21 | 1,91% | 8.940,00 |
| 04.11.2024 | 15,21 | 15,32 | 14,92 | 14,93 | -1,58% | 25.530,00 |
| 01.11.2024 | 15,31 | 15,40 | 15,16 | 15,17 | -0,66% | 5.040,00 |
| 31.10.2024 | 15,14 | 15,35 | 15,06 | 15,27 | 0,56% | 23.980,00 |
| 30.10.2024 | 15,32 | 15,45 | 15,10 | 15,18 | -0,85% | 73.745,00 |
| 29.10.2024 | 15,52 | 15,67 | 15,24 | 15,31 | -1,70% | 37.231,00 |
| 28.10.2024 | 15,49 | 15,62 | 15,43 | 15,58 | 0,84% | 22.000,00 |
| 25.10.2024 | 15,67 | 15,69 | 15,42 | 15,45 | -1,62% | 3.005,00 |
| 24.10.2024 | 15,55 | 15,85 | 15,46 | 15,70 | 1,29% | 1.792,00 |
| 23.10.2024 | 15,53 | 15,64 | 15,43 | 15,50 | -0,10% | 11.559,00 |
| 22.10.2024 | 15,57 | 15,70 | 15,28 | 15,52 | -1,05% | 35.177,00 |
| 21.10.2024 | 16,17 | 16,27 | 15,64 | 15,68 | -3,21% | 8.236,00 |
| 18.10.2024 | 16,37 | 16,37 | 16,12 | 16,20 | -0,92% | 4.124,00 |
| 17.10.2024 | 16,72 | 16,74 | 16,22 | 16,35 | -2,13% | 20.828,00 |
| 16.10.2024 | 16,33 | 16,71 | 16,33 | 16,71 | 2,23% | 14.286,00 |
| 15.10.2024 | 15,79 | 16,39 | 15,78 | 16,34 | 0,46% | 54.358,00 |
| 14.10.2024 | 16,33 | 16,37 | 16,09 | 16,27 | -0,06% | 34.487,00 |
| 11.10.2024 | 15,99 | 16,37 | 15,92 | 16,28 | 2,01% | 25.570,00 |
| 10.10.2024 | 15,89 | 16,05 | 15,83 | 15,96 | -1,72% | 7.700,00 |
| 09.10.2024 | 16,06 | 16,26 | 15,98 | 16,24 | 1,15% | 19.589,00 |
| 08.10.2024 | 15,96 | 16,13 | 15,79 | 16,05 | 0,44% | 252,00 |
| 07.10.2024 | 16,50 | 16,63 | 15,98 | 15,98 | -2,95% | 28.568,00 |
| 04.10.2024 | 16,55 | 16,78 | 16,34 | 16,47 | -0,42% | 6.992,00 |
| 03.10.2024 | 16,79 | 16,97 | 16,52 | 16,54 | -1,75% | 22.903,00 |
| 02.10.2024 | 16,91 | 17,13 | 16,54 | 16,83 | -0,33% | 6.700,00 |
| 01.10.2024 | 16,65 | 17,27 | 16,56 | 16,89 | 1,47% | 28.619,00 |
| 30.09.2024 | 16,59 | 16,66 | 16,44 | 16,64 | 0,76% | 11.930,00 |
| 27.09.2024 | 16,40 | 16,74 | 16,24 | 16,52 | 0,67% | 7.150,00 |
| 26.09.2024 | 16,18 | 16,49 | 16,18 | 16,41 | 1,93% | 22.288,00 |
| 25.09.2024 | 16,20 | 16,37 | 16,00 | 16,10 | -0,98% | 36.905,00 |
| 24.09.2024 | 16,36 | 16,52 | 16,15 | 16,26 | -0,43% | 5.270,00 |
| 23.09.2024 | 15,87 | 16,38 | 15,86 | 16,33 | 2,38% | 14.350,00 |
| 20.09.2024 | 15,82 | 16,16 | 15,79 | 15,95 | 0,79% | 17.122,00 |
| 19.09.2024 | 16,24 | 16,55 | 15,76 | 15,82 | -2,07% | 89.038,00 |
| 18.09.2024 | 15,99 | 16,22 | 15,98 | 16,16 | 1,29% | 24.000,00 |
| 17.09.2024 | 16,40 | 16,49 | 15,86 | 15,95 | -2,77% | 7.654,00 |
| 16.09.2024 | 16,56 | 16,67 | 16,31 | 16,41 | -0,91% | 22.917,00 |
| 13.09.2024 | 16,68 | 16,69 | 16,52 | 16,56 | -0,36% | 7.904,00 |
| 12.09.2024 | 16,81 | 16,93 | 16,36 | 16,62 | -0,45% | 140.487,00 |
| 11.09.2024 | 16,49 | 16,69 | 16,11 | 16,69 | 1,15% | 104.328,00 |
| 10.09.2024 | 15,79 | 16,54 | 15,76 | 16,50 | 4,53% | 34.694,00 |
| 09.09.2024 | 15,84 | 16,02 | 15,60 | 15,79 | -0,28% | 37.736,00 |
| 06.09.2024 | 15,74 | 15,96 | 15,63 | 15,83 | 0,67% | 2.640,00 |
| 05.09.2024 | 15,48 | 16,06 | 13,42 | 15,73 | 1,58% | 10.892,00 |
| 04.09.2024 | 14,72 | 15,63 | 14,65 | 15,48 | 4,56% | 37.648,00 |
| 03.09.2024 | 14,88 | 14,96 | 14,72 | 14,81 | -0,80% | 432,00 |
| 02.09.2024 | 14,85 | 14,93 | 14,66 | 14,93 | 0,61% | 5.290,00 |
| 30.08.2024 | 14,53 | 14,94 | 14,50 | 14,84 | 1,89% | 8.907,00 |
| 29.08.2024 | 15,12 | 15,16 | 14,55 | 14,56 | -3,45% | - |
| 28.08.2024 | 15,18 | 15,19 | 14,85 | 15,08 | -0,10% | 10.221,00 |
| 27.08.2024 | 15,21 | 15,33 | 14,98 | 15,10 | -0,63% | 7.638,00 |
| 26.08.2024 | 14,98 | 15,24 | 14,92 | 15,19 | 1,57% | 27.946,00 |
| 23.08.2024 | 14,80 | 15,00 | 14,74 | 14,96 | 1,29% | 13.935,00 |
| 22.08.2024 | 14,67 | 14,85 | 14,60 | 14,77 | 0,89% | 13.450,00 |
| 21.08.2024 | 14,56 | 14,68 | 14,46 | 14,64 | 0,79% | - |
| 20.08.2024 | 14,41 | 14,63 | 14,39 | 14,52 | 0,94% | - |
| 19.08.2024 | 14,30 | 14,58 | 14,25 | 14,39 | 0,59% | 38.860,00 |
| 16.08.2024 | 14,35 | 14,55 | 14,25 | 14,30 | -0,76% | 5.244,00 |
| 15.08.2024 | 14,48 | 14,56 | 14,39 | 14,41 | -0,21% | 18.568,00 |
| 14.08.2024 | 14,32 | 14,47 | 14,24 | 14,44 | 0,84% | 30.695,00 |
| 13.08.2024 | 14,13 | 14,33 | 13,81 | 14,32 | 1,49% | 18.600,00 |
| 12.08.2024 | 14,34 | 14,48 | 14,08 | 14,11 | -1,23% | - |
| 09.08.2024 | 13,96 | 14,36 | 13,96 | 14,29 | 2,25% | 30.880,00 |
| 08.08.2024 | 14,08 | 14,16 | 13,75 | 13,97 | -0,82% | 4.926,00 |
| 07.08.2024 | 14,12 | 14,27 | 14,01 | 14,09 | 0,82% | 3.485,00 |
| 06.08.2024 | 14,14 | 14,27 | 13,58 | 13,97 | -0,68% | 9.324,00 |