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 |