Investors Real Estate Trust
[WKN: A2PBDW | ISIN: US4617305093]
Aktienkurse
Echtzeit-Aktienkurs Investors Real Estate Trust
Bid: Ask:

Aktienkurse zur Investors Real Estate Trust Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.01.2025 19,90 20,10 19,87 20,10 0,75% 1.019,00
02.01.2025 20,05 20,23 19,91 19,95 -0,76% 4.580,00
31.12.2024 20,04 20,15 20,02 20,10 0,10% 4.736,00
27.12.2024 20,27 20,31 20,06 20,08 -1,20% 2.116,00
26.12.2024 20,31 20,34 20,27 20,32 0,24% 998,00
24.12.2024 20,15 20,28 20,15 20,27 0,78% 317,00
23.12.2024 19,99 20,15 19,96 20,12 0,83% 1.774,00
20.12.2024 19,77 20,33 19,77 19,95 -0,25% 3.230,00
19.12.2024 20,30 20,30 20,00 20,00 -1,15% 5.566,00
18.12.2024 21,10 21,10 20,07 20,23 -4,16% 1.784,00
17.12.2024 21,25 21,25 21,11 21,11 -0,66% 4.316,00
16.12.2024 21,25 21,31 21,24 21,25 -0,17% 2.419,00
13.12.2024 21,29 21,31 21,26 21,29 0,06% 2.821,00
12.12.2024 21,35 21,35 21,27 21,27 -0,19% 281,00
11.12.2024 21,33 21,33 21,31 21,31 -0,43% 354,00
10.12.2024 21,70 21,70 21,41 21,41 -1,28% 1.795,00
09.12.2024 21,63 21,74 21,56 21,69 0,81% 2.873,00
06.12.2024 21,61 21,61 21,50 21,51 -0,19% 1.764,00
05.12.2024 21,61 21,61 21,55 21,55 -0,30% 2.275,00
04.12.2024 21,69 21,70 21,51 21,62 -0,28% 1.870,00
03.12.2024 21,65 21,78 21,65 21,68 -1,11% 2.696,00
02.12.2024 21,93 21,93 21,92 21,92 -1,56% 657,00
27.11.2024 22,23 22,41 22,23 22,27 0,80% 1.466,00
25.11.2024 21,96 22,09 21,96 22,09 2,31% 394,00
20.11.2024 21,50 21,59 21,49 21,59 -0,12% 1.644,00
19.11.2024 21,46 21,62 21,46 21,62 0,32% 1.544,00
18.11.2024 21,47 21,55 21,40 21,55 0,27% 568,00
15.11.2024 21,45 21,49 21,40 21,49 0,45% 1.361,00
14.11.2024 21,47 21,47 21,40 21,40 -1,21% 355,00
13.11.2024 21,73 21,78 21,66 21,66 0,52% 560,00
12.11.2024 21,81 21,81 21,55 21,55 -1,27% 194,00
11.11.2024 21,89 21,95 21,77 21,83 -0,35% 11.555,00
08.11.2024 21,90 21,90 21,90 21,90 1,22% 326,00
07.11.2024 21,59 21,67 21,47 21,64 0,55% 1.742,00
06.11.2024 21,57 21,57 21,52 21,52 -1,38% 700,00
05.11.2024 21,82 21,82 21,82 21,82 1,41% 123,00
04.11.2024 21,52 21,53 21,50 21,52 0,70% 779,00
01.11.2024 21,50 21,50 21,37 21,37 -1,35% 1.003,00
31.10.2024 21,66 21,66 21,66 21,66 -1,62% 486,00
30.10.2024 22,02 22,02 22,02 22,02 0,47% 163,00
29.10.2024 21,93 21,99 21,92 21,92 -0,47% 735,00
28.10.2024 22,01 22,02 22,00 22,02 0,35% 3.272,00
25.10.2024 22,16 22,16 21,94 21,94 -1,36% 463,00
24.10.2024 22,33 22,33 22,21 22,25 -0,23% 767,00
23.10.2024 22,20 22,35 22,17 22,30 0,74% 5.960,00
22.10.2024 22,17 22,17 22,13 22,13 0,27% 1.103,00
21.10.2024 22,53 22,53 22,08 22,08 -1,89% 920,00
18.10.2024 22,46 22,50 22,46 22,50 0,46% 541,00
17.10.2024 22,44 22,51 22,40 22,40 -1,25% 929,00
16.10.2024 22,49 22,72 22,49 22,68 1,29% 3.511,00
15.10.2024 22,39 22,39 22,39 22,39 0,80% 200,00
14.10.2024 22,22 22,23 22,22 22,22 0,76% 1.251,00
11.10.2024 22,06 22,06 22,00 22,05 0,87% 1.398,00
10.10.2024 21,81 21,86 21,81 21,86 -0,73% 488,00
09.10.2024 22,00 22,03 21,91 22,02 -0,08% 1.150,00
08.10.2024 21,90 22,07 21,90 22,04 0,09% 755,00
07.10.2024 22,05 22,07 21,90 22,02 -0,98% 8.658,00
04.10.2024 22,23 22,23 22,23 22,23 -0,28% 321,00
03.10.2024 22,31 22,31 22,18 22,30 -0,91% 1.102,00
02.10.2024 22,40 22,50 22,31 22,50 -1,06% 1.009,00
01.10.2024 22,95 22,95 22,62 22,74 -0,48% 5.462,00
30.09.2024 22,81 22,85 22,67 22,85 0,71% 1.799,00
27.09.2024 22,86 22,86 22,69 22,69 0,09% 952,00
26.09.2024 23,07 23,07 22,67 22,67 -1,00% 7.692,00
25.09.2024 23,14 23,14 22,87 22,90 -0,91% 2.507,00
24.09.2024 23,10 23,16 23,08 23,11 -0,53% 3.349,00
23.09.2024 22,92 23,23 22,92 23,23 1,45% 2.374,00
20.09.2024 22,97 23,07 22,89 22,90 -0,38% 4.573,00
19.09.2024 23,17 23,17 22,89 22,98 0,29% 10.332,00
18.09.2024 22,92 22,92 22,92 22,92 0,00% 252,00
17.09.2024 23,06 23,08 22,92 22,92 -0,65% 2.623,00
16.09.2024 22,98 23,12 22,98 23,07 0,47% 2.993,00
13.09.2024 22,84 22,96 22,84 22,96 1,16% 903,00
12.09.2024 22,70 22,70 22,70 22,70 0,79% 118,00
11.09.2024 22,18 22,52 22,18 22,52 -0,12% 515,00
10.09.2024 22,40 22,54 22,40 22,54 1,27% 989,00
09.09.2024 22,18 22,35 22,16 22,26 0,27% 5.248,00
06.09.2024 22,15 22,20 22,12 22,20 -0,27% 879,00
05.09.2024 22,25 22,26 22,21 22,26 -0,27% 1.822,00
04.09.2024 22,34 22,34 22,15 22,32 -1,98% 2.538,00
03.09.2024 22,48 22,77 22,43 22,77 1,47% 831,00
30.08.2024 22,33 22,44 22,33 22,44 1,01% 729,00
29.08.2024 22,22 22,30 22,13 22,22 -0,27% 1.239,00
28.08.2024 22,30 22,30 22,20 22,28 -0,10% 1.209,00
27.08.2024 22,25 22,34 22,25 22,30 0,15% 929,00
26.08.2024 22,48 22,48 22,27 22,27 -0,01% 2.220,00
23.08.2024 22,33 22,33 22,21 22,27 1,90% 14.760,00
22.08.2024 21,89 21,90 21,80 21,85 0,28% 648,00
21.08.2024 21,79 21,79 21,79 21,79 0,84% 193,00
20.08.2024 21,57 21,61 21,56 21,61 -0,13% 891,00
19.08.2024 21,57 21,64 21,57 21,64 1,00% 1.308,00
16.08.2024 21,53 21,53 21,43 21,43 -0,26% 661,00
15.08.2024 21,57 21,64 21,45 21,48 0,03% 1.995,00
14.08.2024 21,47 21,47 21,47 21,47 0,58% 39,00
13.08.2024 21,40 21,40 21,35 21,35 0,78% 270,00
12.08.2024 21,17 21,18 21,17 21,18 -1,06% 314,00
09.08.2024 21,41 21,41 21,41 21,41 0,38% 139,00
08.08.2024 21,26 21,39 21,26 21,33 0,80% 796,00
07.08.2024 21,51 21,51 21,16 21,16 -0,67% 195,00
06.08.2024 20,86 21,47 20,86 21,30 2,29% 4.065,00