8,400€
1,82%
Echtzeit-Aktienkurs Instone Real Estate Group SE
Bid:
Ask:
Aktienkurse zur Instone Real Estate Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,30 | 8,37 | 8,25 | 8,36 | 1,70% | 3.612,00 |
| 21.11.2024 | 8,10 | 8,25 | 8,03 | 8,22 | 2,24% | 4.112,00 |
| 20.11.2024 | 8,21 | 8,21 | 8,04 | 8,04 | -1,59% | 9.172,00 |
| 19.11.2024 | 8,11 | 8,27 | 8,10 | 8,17 | 0,74% | 6.633,00 |
| 18.11.2024 | 8,28 | 8,30 | 8,11 | 8,11 | -1,70% | 4.181,00 |
| 15.11.2024 | 8,45 | 8,45 | 8,25 | 8,25 | -1,79% | 3.268,00 |
| 14.11.2024 | 8,41 | 8,41 | 8,30 | 8,40 | 1,57% | 3.623,00 |
| 13.11.2024 | 8,50 | 8,65 | 8,27 | 8,27 | -2,48% | 3.120,00 |
| 12.11.2024 | 8,82 | 8,82 | 8,43 | 8,48 | -2,08% | 2.641,00 |
| 11.11.2024 | 8,60 | 8,90 | 8,54 | 8,66 | 2,85% | 5.495,00 |
| 08.11.2024 | 8,63 | 8,63 | 8,26 | 8,42 | -3,44% | 41.757,00 |
| 07.11.2024 | 8,70 | 8,90 | 8,63 | 8,72 | 1,87% | 3.231,00 |
| 06.11.2024 | 8,43 | 8,89 | 8,43 | 8,56 | 4,39% | 14.712,00 |
| 05.11.2024 | 8,20 | 8,35 | 7,93 | 8,20 | -1,20% | 20.275,00 |
| 04.11.2024 | 8,52 | 8,52 | 8,27 | 8,30 | -1,54% | 3.304,00 |
| 01.11.2024 | 8,21 | 8,48 | 8,21 | 8,43 | 3,44% | 11.832,00 |
| 31.10.2024 | 8,22 | 8,30 | 8,11 | 8,15 | -0,97% | 9.248,00 |
| 30.10.2024 | 8,49 | 8,61 | 8,21 | 8,23 | -2,02% | 21.433,00 |
| 29.10.2024 | 8,57 | 8,60 | 8,09 | 8,40 | -2,21% | 20.896,00 |
| 28.10.2024 | 8,78 | 8,81 | 8,50 | 8,59 | -1,26% | 19.049,00 |
| 25.10.2024 | 8,99 | 9,05 | 8,70 | 8,70 | -3,01% | 17.458,00 |
| 24.10.2024 | 8,91 | 9,20 | 8,78 | 8,97 | 2,28% | 33.924,00 |
| 23.10.2024 | 9,05 | 9,05 | 8,77 | 8,77 | -3,63% | 9.308,00 |
| 22.10.2024 | 9,05 | 9,27 | 9,05 | 9,10 | 0,55% | 715,00 |
| 21.10.2024 | 9,21 | 9,27 | 8,98 | 9,05 | -0,77% | 13.379,00 |
| 18.10.2024 | 9,56 | 9,56 | 9,02 | 9,12 | -4,30% | 25.288,00 |
| 17.10.2024 | 9,59 | 9,92 | 9,42 | 9,53 | -1,04% | 25.986,00 |
| 16.10.2024 | 9,78 | 9,78 | 9,55 | 9,63 | -0,52% | 1.711,00 |
| 15.10.2024 | 9,91 | 9,91 | 9,62 | 9,68 | -2,42% | 11.018,00 |
| 14.10.2024 | 9,93 | 10,00 | 9,88 | 9,92 | 0,61% | 6.544,00 |
| 11.10.2024 | 9,62 | 9,90 | 9,58 | 9,86 | 2,28% | 4.997,00 |
| 10.10.2024 | 9,68 | 9,70 | 9,52 | 9,64 | -1,43% | 4.553,00 |
| 09.10.2024 | 9,65 | 9,78 | 9,61 | 9,78 | 1,35% | 681,00 |
| 08.10.2024 | 9,66 | 9,76 | 9,54 | 9,65 | 0,73% | 7.197,00 |
| 07.10.2024 | 9,62 | 9,66 | 9,57 | 9,58 | -1,34% | 10.889,00 |
| 04.10.2024 | 9,61 | 9,98 | 9,57 | 9,71 | 2,21% | 20.832,00 |
| 03.10.2024 | 9,90 | 9,90 | 9,50 | 9,50 | -4,52% | 7.380,00 |
| 02.10.2024 | 9,58 | 9,95 | 9,43 | 9,95 | 4,63% | 38.312,00 |
| 01.10.2024 | 9,67 | 9,67 | 9,30 | 9,51 | -0,73% | 30.491,00 |
| 30.09.2024 | 9,75 | 9,75 | 9,50 | 9,58 | 0,52% | 3.798,00 |
| 27.09.2024 | 9,59 | 9,77 | 9,43 | 9,53 | -1,04% | 18.517,00 |
| 26.09.2024 | 9,69 | 9,73 | 9,55 | 9,63 | 0,31% | 25.209,00 |
| 25.09.2024 | 9,70 | 9,70 | 9,45 | 9,60 | -0,21% | 4.285,00 |
| 24.09.2024 | 9,75 | 9,75 | 9,60 | 9,62 | -1,74% | 1.510,00 |
| 23.09.2024 | 9,51 | 9,90 | 9,50 | 9,79 | 4,26% | 8.143,00 |
| 20.09.2024 | 9,38 | 9,39 | 9,35 | 9,39 | -3,89% | 27.579,00 |
| 19.09.2024 | 9,41 | 9,77 | 9,41 | 9,77 | 4,16% | 16.052,00 |
| 18.09.2024 | 9,26 | 9,51 | 9,26 | 9,38 | 1,85% | 12.417,00 |
| 17.09.2024 | 9,02 | 9,35 | 9,02 | 9,21 | 2,68% | 54.719,00 |
| 16.09.2024 | 8,93 | 9,07 | 8,84 | 8,97 | -0,44% | 18.521,00 |
| 13.09.2024 | 9,20 | 9,34 | 9,00 | 9,01 | -0,99% | 33.662,00 |
| 12.09.2024 | 9,67 | 9,68 | 9,10 | 9,10 | -5,70% | 17.208,00 |
| 11.09.2024 | 9,75 | 9,79 | 9,59 | 9,65 | 0,84% | 10.363,00 |
| 10.09.2024 | 9,70 | 9,80 | 9,52 | 9,57 | -0,42% | 13.102,00 |
| 09.09.2024 | 9,52 | 9,74 | 9,52 | 9,61 | -0,83% | 3.054,00 |
| 06.09.2024 | 9,60 | 9,69 | 9,60 | 9,69 | -0,10% | 1.563,00 |
| 05.09.2024 | 9,40 | 9,80 | 9,40 | 9,70 | 1,04% | 5.127,00 |
| 04.09.2024 | 9,10 | 9,64 | 9,10 | 9,60 | 2,13% | 2.482,00 |
| 03.09.2024 | 9,77 | 9,79 | 9,40 | 9,40 | -3,98% | 10.724,00 |
| 02.09.2024 | 8,99 | 9,81 | 8,99 | 9,79 | 7,58% | 14.067,00 |
| 30.08.2024 | 8,97 | 9,24 | 8,97 | 9,10 | -0,44% | 6.293,00 |
| 29.08.2024 | 9,10 | 9,19 | 9,05 | 9,14 | -1,19% | 1.345,00 |
| 28.08.2024 | 9,23 | 9,27 | 9,02 | 9,25 | 0,43% | 13.082,00 |
| 27.08.2024 | 9,35 | 9,35 | 9,10 | 9,21 | -0,86% | 17.670,00 |
| 26.08.2024 | 9,12 | 9,29 | 9,01 | 9,29 | 2,88% | 6.695,00 |
| 23.08.2024 | 8,99 | 9,10 | 8,92 | 9,03 | -0,77% | 17.898,00 |
| 22.08.2024 | 9,25 | 9,29 | 9,10 | 9,10 | -2,67% | 11.165,00 |
| 21.08.2024 | 9,26 | 9,35 | 9,25 | 9,35 | 0,75% | 375,00 |
| 20.08.2024 | 9,21 | 9,36 | 9,21 | 9,28 | -0,75% | 2.250,00 |
| 19.08.2024 | 9,44 | 9,44 | 9,35 | 9,35 | 0,21% | 379,00 |
| 16.08.2024 | 9,29 | 9,33 | 9,29 | 9,33 | -0,32% | 55,00 |
| 15.08.2024 | 9,37 | 9,39 | 9,30 | 9,36 | -0,43% | 192,00 |
| 14.08.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,32% | 167,00 |
| 13.08.2024 | 9,38 | 9,39 | 9,34 | 9,37 | 0,21% | 520,00 |
| 12.08.2024 | 9,49 | 9,50 | 9,35 | 9,35 | -1,58% | 2.245,00 |
| 09.08.2024 | 9,54 | 9,54 | 9,30 | 9,50 | -0,21% | 19.858,00 |
| 08.08.2024 | 9,15 | 9,55 | 9,15 | 9,52 | 2,26% | 6.254,00 |
| 07.08.2024 | 9,02 | 9,31 | 8,94 | 9,31 | 7,01% | 8.186,00 |
| 06.08.2024 | 8,88 | 8,88 | 8,49 | 8,70 | -1,92% | 5.501,00 |
| 05.08.2024 | 9,01 | 9,15 | 8,20 | 8,87 | -4,00% | 56.589,00 |
| 02.08.2024 | 9,50 | 9,50 | 9,22 | 9,24 | -2,22% | 11.740,00 |
| 01.08.2024 | 9,46 | 9,50 | 9,45 | 9,45 | 0,32% | 10.069,00 |
| 31.07.2024 | 9,47 | 9,56 | 9,40 | 9,42 | 0,64% | 11.593,00 |
| 30.07.2024 | 9,65 | 9,67 | 9,26 | 9,36 | -4,10% | 30.383,00 |
| 29.07.2024 | 9,64 | 10,10 | 9,64 | 9,76 | -0,31% | 14.240,00 |
| 26.07.2024 | 9,30 | 9,79 | 9,27 | 9,79 | 5,72% | 22.285,00 |
| 25.07.2024 | 9,27 | 9,38 | 9,25 | 9,26 | -1,28% | 7.266,00 |
| 24.07.2024 | 9,32 | 9,40 | 9,19 | 9,38 | 0,97% | 11.334,00 |
| 23.07.2024 | 9,25 | 9,36 | 9,25 | 9,29 | -0,21% | 1.252,00 |
| 22.07.2024 | 9,37 | 9,37 | 9,20 | 9,31 | 1,64% | 7.528,00 |
| 19.07.2024 | 9,38 | 9,38 | 9,16 | 9,16 | -2,24% | 6.154,00 |
| 18.07.2024 | 9,22 | 9,40 | 9,15 | 9,37 | 2,85% | 8.357,00 |
| 17.07.2024 | 9,38 | 9,43 | 9,06 | 9,11 | -3,90% | 6.685,00 |
| 16.07.2024 | 8,86 | 9,50 | 8,84 | 9,48 | 7,97% | 30.754,00 |
| 15.07.2024 | 8,70 | 8,86 | 8,68 | 8,78 | 0,80% | 15.572,00 |
| 12.07.2024 | 8,70 | 8,72 | 8,61 | 8,71 | 0,00% | 8.066,00 |
| 11.07.2024 | 8,69 | 8,76 | 8,62 | 8,71 | 1,04% | 4.887,00 |
| 10.07.2024 | 8,75 | 8,75 | 8,62 | 8,62 | -0,58% | 10.306,00 |
| 09.07.2024 | 8,70 | 8,72 | 8,62 | 8,67 | 0,23% | 7.496,00 |
| 08.07.2024 | 8,42 | 8,80 | 8,42 | 8,65 | -1,82% | 8.199,00 |