65,870€
0,56%
Echtzeit-Aktienkurs LEG Immobilien SE
Bid:
Ask:
Aktienkurse zur LEG Immobilien SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 65,76 | 66,38 | 65,40 | 65,88 | 0,40% | 6.029,00 |
| 31.03.2025 | 65,51 | 65,75 | 64,19 | 65,62 | 0,08% | 25.908,00 |
| 28.03.2025 | 64,58 | 66,37 | 64,55 | 65,57 | 1,41% | 2.705,00 |
| 27.03.2025 | 64,36 | 66,02 | 64,03 | 64,66 | 0,11% | 6.804,00 |
| 26.03.2025 | 64,61 | 65,34 | 63,76 | 64,59 | -0,09% | 1.396,00 |
| 25.03.2025 | 64,93 | 65,10 | 63,42 | 64,65 | -0,71% | 3.510,00 |
| 24.03.2025 | 66,37 | 66,49 | 64,66 | 65,11 | -1,62% | 6.309,00 |
| 21.03.2025 | 66,06 | 66,42 | 65,34 | 66,18 | 0,15% | 1.450,00 |
| 20.03.2025 | 65,72 | 66,62 | 65,54 | 66,08 | 0,35% | 9.072,00 |
| 19.03.2025 | 67,09 | 67,52 | 65,16 | 65,85 | -1,45% | 3.742,00 |
| 18.03.2025 | 67,83 | 68,46 | 66,69 | 66,82 | -1,59% | 3.326,00 |
| 17.03.2025 | 66,64 | 68,06 | 65,50 | 67,90 | -0,07% | 4.914,00 |
| 14.03.2025 | 67,64 | 68,20 | 66,48 | 67,95 | 0,79% | 1.729,00 |
| 13.03.2025 | 67,39 | 67,56 | 66,24 | 67,42 | -0,09% | 4.940,00 |
| 12.03.2025 | 67,96 | 69,11 | 66,82 | 67,48 | -0,60% | 6.108,00 |
| 11.03.2025 | 69,33 | 69,68 | 67,03 | 67,89 | -1,41% | 9.158,00 |
| 10.03.2025 | 72,20 | 73,09 | 68,32 | 68,86 | -2,78% | 7.097,00 |
| 07.03.2025 | 71,57 | 71,90 | 69,94 | 70,83 | -0,59% | 5.543,00 |
| 06.03.2025 | 74,17 | 74,51 | 70,06 | 71,25 | -3,52% | 7.000,00 |
| 05.03.2025 | 77,87 | 78,13 | 73,07 | 73,85 | -4,55% | 4.732,00 |
| 04.03.2025 | 78,11 | 78,90 | 77,35 | 77,37 | -1,02% | 5.125,00 |
| 03.03.2025 | 80,55 | 80,63 | 77,37 | 78,17 | -2,74% | 689,00 |
| 28.02.2025 | 80,75 | 81,50 | 79,88 | 80,37 | -0,94% | 3.040,00 |
| 27.02.2025 | 79,92 | 81,47 | 79,12 | 81,13 | 1,53% | 5.475,00 |
| 26.02.2025 | 80,18 | 81,06 | 79,33 | 79,91 | -0,16% | 1.621,00 |
| 25.02.2025 | 78,35 | 80,22 | 78,35 | 80,04 | 2,25% | 645,00 |
| 24.02.2025 | 76,38 | 79,55 | 76,26 | 78,28 | 3,64% | 12.831,00 |
| 21.02.2025 | 75,88 | 76,90 | 75,28 | 75,53 | -0,45% | 3.612,00 |
| 20.02.2025 | 76,52 | 78,00 | 75,79 | 75,87 | -0,37% | 2.525,00 |
| 19.02.2025 | 77,76 | 77,97 | 75,62 | 76,15 | -2,12% | 2.803,00 |
| 18.02.2025 | 77,18 | 78,28 | 76,37 | 77,80 | 0,36% | 14.210,00 |
| 17.02.2025 | 78,86 | 78,96 | 76,61 | 77,52 | -1,34% | 9.305,00 |
| 14.02.2025 | 78,74 | 79,35 | 77,64 | 78,57 | -0,51% | 4.865,00 |
| 13.02.2025 | 78,36 | 79,66 | 77,90 | 78,97 | 0,92% | 2.135,00 |
| 12.02.2025 | 80,50 | 81,14 | 77,48 | 78,25 | -2,60% | 8.130,00 |
| 11.02.2025 | 80,24 | 82,45 | 79,66 | 80,34 | -0,16% | 2.745,00 |
| 10.02.2025 | 79,75 | 80,93 | 79,57 | 80,47 | 1,28% | 28.785,00 |
| 07.02.2025 | 80,44 | 81,48 | 78,92 | 79,45 | -1,06% | 708,00 |
| 06.02.2025 | 80,69 | 81,28 | 79,97 | 80,30 | -0,37% | 1.475,00 |
| 05.02.2025 | 77,84 | 80,94 | 77,83 | 80,60 | 3,11% | 3.740,00 |
| 04.02.2025 | 78,81 | 79,04 | 77,56 | 78,17 | -0,62% | 2.263,00 |
| 03.02.2025 | 78,19 | 79,26 | 77,69 | 78,66 | -0,93% | 1.010,00 |
| 31.01.2025 | 78,93 | 80,19 | 77,87 | 79,40 | 0,60% | 4.249,00 |
| 30.01.2025 | 76,63 | 79,34 | 76,34 | 78,93 | 4,57% | 45.400,00 |
| 29.01.2025 | 76,48 | 76,70 | 75,04 | 75,48 | -0,89% | 1.102,00 |
| 28.01.2025 | 75,64 | 76,64 | 74,16 | 76,16 | 0,32% | 4.535,00 |
| 27.01.2025 | 73,16 | 76,40 | 73,16 | 75,92 | 3,17% | 4.888,00 |
| 24.01.2025 | 76,10 | 76,14 | 73,03 | 73,59 | -2,62% | 24.869,00 |
| 23.01.2025 | 75,28 | 75,62 | 74,60 | 75,57 | 0,09% | 6.199,00 |
| 22.01.2025 | 76,99 | 77,30 | 74,90 | 75,50 | -1,90% | 930,00 |
| 21.01.2025 | 77,21 | 77,50 | 76,70 | 76,96 | -0,72% | 3.964,00 |
| 20.01.2025 | 77,53 | 78,12 | 77,01 | 77,52 | -0,30% | 1.850,00 |
| 17.01.2025 | 77,13 | 78,70 | 77,13 | 77,75 | 0,90% | 7.961,00 |
| 16.01.2025 | 77,07 | 77,30 | 75,78 | 77,06 | 0,05% | 1.386,00 |
| 15.01.2025 | 73,27 | 77,74 | 73,23 | 77,02 | 5,45% | 1.844,00 |
| 14.01.2025 | 74,99 | 75,59 | 73,04 | 73,04 | -2,46% | 1.556,00 |
| 13.01.2025 | 75,90 | 76,25 | 74,64 | 74,88 | -2,03% | 2.200,00 |
| 10.01.2025 | 77,25 | 77,39 | 75,26 | 76,43 | -1,10% | 1.222,00 |
| 09.01.2025 | 77,40 | 78,40 | 77,07 | 77,28 | -0,54% | 13.116,00 |
| 08.01.2025 | 79,26 | 79,88 | 76,20 | 77,70 | -2,25% | 2.201,00 |
| 07.01.2025 | 79,53 | 82,40 | 79,10 | 79,49 | 0,14% | 5.410,00 |
| 06.01.2025 | 81,00 | 81,28 | 79,36 | 79,38 | -1,64% | 663,00 |
| 03.01.2025 | 81,56 | 81,93 | 80,60 | 80,70 | -0,64% | 1.235,00 |
| 02.01.2025 | 81,64 | 82,09 | 80,90 | 81,22 | -0,59% | 1.790,00 |
| 30.12.2024 | 81,21 | 81,78 | 80,63 | 81,70 | 0,49% | 410,00 |
| 27.12.2024 | 81,31 | 81,66 | 80,68 | 81,30 | -0,15% | 6.771,00 |
| 23.12.2024 | 81,42 | 82,28 | 80,64 | 81,42 | 0,23% | 6.060,00 |
| 20.12.2024 | 78,07 | 81,84 | 78,07 | 81,23 | 2,85% | 4.165,00 |
| 19.12.2024 | 79,64 | 80,13 | 78,65 | 78,98 | -1,15% | 31.048,00 |
| 18.12.2024 | 80,83 | 81,98 | 79,77 | 79,90 | -1,33% | 780,00 |
| 17.12.2024 | 81,47 | 81,84 | 80,60 | 80,98 | -0,80% | - |
| 16.12.2024 | 83,69 | 84,11 | 81,12 | 81,63 | -2,78% | 7.514,00 |
| 13.12.2024 | 85,33 | 85,90 | 82,94 | 83,96 | -2,02% | 7.690,00 |
| 12.12.2024 | 85,68 | 85,93 | 84,79 | 85,69 | 0,13% | 1.020,00 |
| 11.12.2024 | 83,82 | 86,26 | 83,67 | 85,58 | 2,30% | - |
| 10.12.2024 | 84,75 | 85,30 | 83,40 | 83,66 | -1,50% | 16.901,00 |
| 09.12.2024 | 87,03 | 87,56 | 84,41 | 84,93 | -2,19% | 3.293,00 |
| 06.12.2024 | 85,90 | 87,40 | 85,90 | 86,83 | 0,95% | 850,00 |
| 05.12.2024 | 87,86 | 88,22 | 86,00 | 86,01 | -2,03% | 182,00 |
| 04.12.2024 | 87,50 | 88,34 | 87,00 | 87,79 | 0,77% | 380,00 |
| 03.12.2024 | 86,93 | 87,20 | 85,41 | 87,12 | 0,29% | 1.778,00 |
| 02.12.2024 | 87,49 | 88,28 | 86,52 | 86,87 | -1,05% | 654,00 |
| 29.11.2024 | 87,86 | 88,71 | 87,42 | 87,79 | -0,36% | 5.376,00 |
| 28.11.2024 | 87,39 | 88,74 | 85,96 | 88,11 | -0,96% | 5.439,00 |
| 27.11.2024 | 87,00 | 89,78 | 86,97 | 88,96 | 2,18% | 4.385,00 |
| 26.11.2024 | 87,25 | 87,86 | 86,62 | 87,06 | -0,59% | 270,00 |
| 25.11.2024 | 88,20 | 88,96 | 86,63 | 87,58 | -0,36% | 1.616,00 |
| 22.11.2024 | 83,34 | 87,98 | 82,88 | 87,90 | 5,80% | 2.762,00 |
| 21.11.2024 | 83,53 | 83,57 | 82,70 | 83,08 | -0,47% | 1.595,00 |
| 20.11.2024 | 83,84 | 83,84 | 82,72 | 83,47 | 0,35% | 42,00 |
| 19.11.2024 | 83,44 | 84,64 | 82,53 | 83,18 | 0,20% | 4.500,00 |
| 18.11.2024 | 85,82 | 85,82 | 82,78 | 83,01 | -2,58% | 830,00 |
| 15.11.2024 | 84,61 | 85,40 | 84,26 | 85,21 | 0,45% | - |
| 14.11.2024 | 84,19 | 85,24 | 83,96 | 84,83 | 0,58% | 3.350,00 |
| 13.11.2024 | 85,21 | 86,32 | 84,04 | 84,34 | -1,47% | 1.395,00 |
| 12.11.2024 | 86,23 | 86,53 | 85,04 | 85,60 | -1,44% | 2.578,00 |
| 11.11.2024 | 87,42 | 88,32 | 86,70 | 86,85 | -0,09% | 218,00 |
| 08.11.2024 | 85,66 | 87,24 | 84,20 | 86,93 | 1,45% | 2.113,00 |
| 07.11.2024 | 85,56 | 86,58 | 84,51 | 85,69 | 0,01% | 495,00 |
| 06.11.2024 | 87,73 | 89,40 | 85,18 | 85,68 | -2,40% | 2.114,00 |