Echtzeit-Aktienkurs Investors Real Estate Trust
Bid:
Ask:
Aktienkurse zur Investors Real Estate Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 19,20 | 19,22 | 19,20 | 19,22 | -1,02% | 222,00 |
| 12.09.2025 | 19,32 | 19,42 | 19,32 | 19,42 | -0,14% | 263,00 |
| 11.09.2025 | 19,35 | 19,44 | 19,35 | 19,44 | 1,66% | 213,00 |
| 10.09.2025 | 19,27 | 19,27 | 19,13 | 19,13 | -0,39% | 1.470,00 |
| 09.09.2025 | 19,19 | 19,20 | 19,19 | 19,20 | -0,45% | 142,00 |
| 08.09.2025 | 19,32 | 19,32 | 19,15 | 19,29 | -0,83% | 4.828,00 |
| 05.09.2025 | 19,43 | 19,45 | 19,40 | 19,45 | -66,06% | 7.911,00 |
| 16.01.2019 | 57,16 | 58,11 | 56,77 | 57,30 | 0,24% | 89.183,00 |
| 15.01.2019 | 56,19 | 57,20 | 55,59 | 57,16 | 2,07% | 110.490,00 |
| 14.01.2019 | 56,16 | 56,78 | 55,77 | 56,00 | -0,92% | 107.114,00 |
| 11.01.2019 | 55,62 | 56,52 | 55,62 | 56,52 | 1,40% | 87.347,00 |
| 10.01.2019 | 54,71 | 56,02 | 54,43 | 55,74 | 1,46% | 116.395,00 |
| 09.01.2019 | 53,74 | 55,33 | 53,24 | 54,94 | 2,16% | 146.198,00 |
| 08.01.2019 | 52,79 | 54,10 | 52,79 | 53,78 | 1,95% | 110.485,00 |
| 07.01.2019 | 52,63 | 53,28 | 52,16 | 52,75 | 1,29% | 146.135,00 |
| 04.01.2019 | 51,70 | 52,69 | 51,28 | 52,08 | 2,48% | 154.151,00 |
| 03.01.2019 | 49,95 | 51,42 | 49,72 | 50,82 | 1,80% | 169.270,00 |
| 02.01.2019 | 48,63 | 50,00 | 47,13 | 49,92 | 1,73% | 233.968,00 |
| 31.12.2018 | 50,01 | 50,01 | 47,09 | 49,07 | -3,41% | 259.253,00 |
| 28.12.2018 | 50,25 | 52,10 | 49,82 | 50,80 | 2,63% | 252.425,00 |
| 27.12.2018 | 50,00 | 50,30 | 48,00 | 49,50 | -1,39% | 1.359.041,00 |
| 26.12.2018 | 47,20 | 50,20 | 46,30 | 50,20 | 6,81% | 819.785,00 |
| 24.12.2018 | 49,00 | 49,50 | 47,00 | 47,00 | -4,28% | 397.127,00 |
| 21.12.2018 | 49,30 | 50,50 | 48,90 | 49,10 | -0,41% | 908.290,00 |
| 20.12.2018 | 51,40 | 51,50 | 49,00 | 49,30 | -3,90% | 798.579,00 |
| 19.12.2018 | 52,30 | 52,50 | 50,80 | 51,30 | -1,91% | 837.550,00 |
| 18.12.2018 | 52,20 | 52,80 | 51,40 | 52,30 | 1,95% | 812.160,00 |
| 17.12.2018 | 52,10 | 52,90 | 51,30 | 51,30 | -1,91% | 705.004,00 |
| 14.12.2018 | 51,70 | 52,60 | 51,40 | 52,30 | 0,58% | 420.872,00 |
| 13.12.2018 | 52,30 | 52,90 | 51,85 | 52,00 | -0,76% | 478.367,00 |
| 12.12.2018 | 52,50 | 53,30 | 52,20 | 52,40 | 0,58% | 546.826,00 |
| 11.12.2018 | 52,70 | 52,70 | 50,56 | 52,10 | -0,57% | 837.876,00 |
| 10.12.2018 | 52,90 | 52,90 | 51,50 | 52,40 | -0,76% | 278.343,00 |
| 07.12.2018 | 53,20 | 53,30 | 52,60 | 52,80 | -1,12% | 291.598,00 |
| 06.12.2018 | 51,80 | 53,60 | 50,90 | 53,40 | 2,10% | 728.593,00 |
| 04.12.2018 | 52,90 | 53,30 | 51,80 | 52,30 | -1,51% | 423.377,00 |
| 03.12.2018 | 53,50 | 53,50 | 52,60 | 53,10 | -0,38% | 186.453,00 |
| 30.11.2018 | 52,40 | 53,60 | 52,40 | 53,30 | 1,33% | 654.378,00 |
| 29.11.2018 | 52,40 | 52,75 | 52,10 | 52,60 | 0,00% | 207.429,00 |
| 28.11.2018 | 52,20 | 53,20 | 52,00 | 52,60 | 0,00% | 362.726,00 |
| 27.11.2018 | 52,60 | 52,95 | 52,50 | 52,60 | -0,19% | 176.149,00 |
| 26.11.2018 | 53,00 | 53,05 | 52,50 | 52,70 | -0,38% | 313.205,00 |
| 23.11.2018 | 53,00 | 53,20 | 52,45 | 52,90 | -0,75% | 131.590,00 |
| 21.11.2018 | 53,40 | 53,90 | 52,80 | 53,30 | -0,19% | 190.557,00 |
| 20.11.2018 | 53,70 | 54,00 | 53,00 | 53,40 | -0,56% | 353.923,00 |
| 19.11.2018 | 54,00 | 54,40 | 53,40 | 53,70 | -0,56% | 192.234,00 |
| 16.11.2018 | 53,60 | 54,00 | 53,40 | 54,00 | 0,19% | 293.218,00 |
| 15.11.2018 | 54,00 | 54,20 | 53,30 | 53,90 | -0,55% | 193.090,00 |
| 14.11.2018 | 54,60 | 54,80 | 53,80 | 54,20 | -0,37% | 326.507,00 |
| 13.11.2018 | 54,50 | 54,80 | 54,20 | 54,40 | 0,18% | 168.915,00 |
| 12.11.2018 | 54,30 | 54,80 | 54,20 | 54,30 | 0,00% | 223.327,00 |
| 09.11.2018 | 54,70 | 54,80 | 54,20 | 54,30 | -0,73% | 277.806,00 |
| 08.11.2018 | 54,40 | 54,70 | 54,10 | 54,70 | 0,55% | 128.061,00 |
| 07.11.2018 | 54,00 | 54,80 | 53,60 | 54,40 | 0,55% | 539.965,00 |
| 06.11.2018 | 53,70 | 54,40 | 53,40 | 54,10 | 1,12% | 213.946,00 |
| 05.11.2018 | 53,40 | 53,85 | 53,10 | 53,50 | 0,38% | 302.733,00 |
| 02.11.2018 | 53,30 | 53,45 | 52,30 | 53,30 | 0,00% | 305.125,00 |
| 01.11.2018 | 54,30 | 54,60 | 53,25 | 53,30 | -1,84% | 256.774,00 |
| 31.10.2018 | 54,90 | 54,90 | 53,85 | 54,30 | -0,91% | 368.147,00 |
| 30.10.2018 | 54,20 | 55,30 | 53,80 | 54,80 | 1,29% | 325.275,00 |
| 29.10.2018 | 53,70 | 54,60 | 53,40 | 54,10 | 1,50% | 280.791,00 |
| 26.10.2018 | 53,80 | 53,95 | 52,90 | 53,30 | -1,66% | 312.045,00 |
| 25.10.2018 | 54,20 | 54,40 | 53,90 | 54,20 | 0,18% | 257.988,00 |
| 24.10.2018 | 53,60 | 54,80 | 53,60 | 54,10 | 0,74% | 306.549,00 |
| 23.10.2018 | 53,00 | 54,25 | 52,50 | 53,70 | -0,56% | 410.696,00 |
| 22.10.2018 | 54,80 | 55,40 | 53,80 | 54,00 | -1,10% | 227.388,00 |
| 19.10.2018 | 54,20 | 55,00 | 54,20 | 54,60 | 0,55% | 259.173,00 |
| 18.10.2018 | 54,20 | 54,70 | 53,75 | 54,30 | 0,37% | 277.914,00 |
| 17.10.2018 | 55,20 | 55,20 | 54,00 | 54,10 | -1,64% | 639.605,00 |
| 16.10.2018 | 54,10 | 55,15 | 53,60 | 55,00 | 2,42% | 273.715,00 |
| 15.10.2018 | 53,30 | 54,00 | 53,20 | 53,70 | 0,56% | 349.290,00 |
| 12.10.2018 | 54,00 | 54,20 | 53,20 | 53,40 | -0,56% | 566.545,00 |
| 11.10.2018 | 55,30 | 55,65 | 53,60 | 53,70 | -3,24% | 324.609,00 |
| 10.10.2018 | 56,00 | 56,80 | 55,50 | 55,50 | -1,42% | 324.696,00 |
| 09.10.2018 | 56,30 | 56,70 | 56,00 | 56,30 | 0,18% | 267.280,00 |
| 08.10.2018 | 55,30 | 56,50 | 55,00 | 56,20 | 2,00% | 425.947,00 |
| 05.10.2018 | 55,90 | 56,20 | 55,10 | 55,10 | -1,78% | 244.787,00 |
| 04.10.2018 | 57,10 | 57,10 | 55,90 | 56,10 | -2,43% | 281.368,00 |
| 03.10.2018 | 58,70 | 59,00 | 57,10 | 57,50 | -2,54% | 288.574,00 |
| 02.10.2018 | 59,00 | 59,30 | 58,50 | 59,00 | -0,17% | 296.055,00 |
| 01.10.2018 | 59,80 | 60,00 | 59,00 | 59,10 | -1,17% | 731.831,00 |
| 28.09.2018 | 58,70 | 59,80 | 58,30 | 59,80 | 1,87% | 665.133,00 |
| 27.09.2018 | 58,10 | 59,10 | 58,10 | 58,70 | 1,03% | 371.900,00 |
| 26.09.2018 | 58,30 | 59,30 | 58,00 | 58,10 | 0,87% | 588.874,00 |
| 25.09.2018 | 57,50 | 58,70 | 57,10 | 57,60 | 3,23% | 904.350,00 |
| 24.09.2018 | 56,10 | 56,20 | 55,32 | 55,80 | -0,53% | 291.430,00 |
| 21.09.2018 | 54,90 | 56,10 | 54,90 | 56,10 | 1,81% | 916.851,00 |
| 20.09.2018 | 55,00 | 55,30 | 54,50 | 55,10 | 0,55% | 251.266,00 |
| 19.09.2018 | 55,30 | 55,30 | 54,30 | 54,80 | -1,08% | 475.285,00 |
| 18.09.2018 | 55,80 | 55,90 | 54,90 | 55,40 | -0,54% | 382.997,00 |
| 17.09.2018 | 55,20 | 56,00 | 55,20 | 55,70 | 0,00% | 364.515,00 |
| 14.09.2018 | 55,20 | 55,90 | 54,90 | 55,70 | -0,54% | 581.644,00 |
| 13.09.2018 | 56,00 | 56,80 | 55,70 | 56,00 | -0,18% | 428.094,00 |
| 12.09.2018 | 56,90 | 57,60 | 55,90 | 56,10 | -0,71% | 768.376,00 |
| 11.09.2018 | 55,50 | 58,50 | 54,70 | 56,50 | 3,29% | 1.027.355,00 |
| 10.09.2018 | 54,50 | 54,90 | 54,50 | 54,70 | 0,18% | 364.234,00 |
| 07.09.2018 | 54,60 | 54,70 | 53,92 | 54,60 | -0,18% | 282.635,00 |
| 06.09.2018 | 54,70 | 54,80 | 54,59 | 54,70 | 0,37% | 283.382,00 |
| 05.09.2018 | 53,90 | 54,85 | 53,80 | 54,50 | 0,93% | 386.973,00 |
| 04.09.2018 | 54,50 | 54,70 | 53,90 | 54,00 | -0,92% | 562.469,00 |