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
03.04.2025 19,47 19,47 19,03 19,03 -3,74% 3.067,00
01.04.2025 19,64 19,89 19,64 19,77 -0,05% 3.990,00
31.03.2025 19,85 19,87 19,78 19,78 0,41% 1.813,00
28.03.2025 19,83 19,83 19,61 19,70 -0,25% 1.023,00
27.03.2025 19,73 19,82 19,69 19,75 -0,21% 1.572,00
26.03.2025 19,72 19,79 19,72 19,79 -0,53% 631,00
24.03.2025 19,76 19,90 19,75 19,90 0,04% 620,00
20.03.2025 19,87 19,89 19,87 19,89 0,24% 246,00
19.03.2025 19,91 19,91 19,77 19,84 0,35% 557,00
18.03.2025 19,86 19,92 19,77 19,77 -1,03% 725,00
17.03.2025 19,74 20,00 19,74 19,98 1,71% 265,00
14.03.2025 19,64 19,64 19,64 19,64 1,98% 287,00
13.03.2025 19,55 19,55 19,26 19,26 -1,89% 293,00
11.03.2025 19,77 19,83 19,63 19,63 -1,36% 1.550,00
10.03.2025 20,17 20,26 19,85 19,90 -1,07% 2.641,00
07.03.2025 19,92 20,12 19,92 20,12 1,29% 1.260,00
06.03.2025 19,83 19,94 19,83 19,86 -2,60% 1.543,00
05.03.2025 20,20 20,39 20,03 20,39 1,18% 586,00
04.03.2025 20,37 20,37 20,15 20,15 -1,41% 889,00
03.03.2025 20,45 20,57 20,44 20,44 0,39% 2.754,00
28.02.2025 20,38 20,38 20,24 20,36 0,52% 894,00
27.02.2025 20,37 20,37 20,24 20,25 0,77% 425,00
26.02.2025 20,18 20,18 20,10 20,10 -0,54% 5.456,00
25.02.2025 20,23 20,31 20,21 20,21 0,95% 2.289,00
24.02.2025 19,95 20,20 19,85 20,02 0,23% 3.354,00
21.02.2025 19,83 19,97 19,83 19,97 -0,65% 1.932,00
20.02.2025 20,04 20,11 20,04 20,11 0,14% 293,00
19.02.2025 20,08 20,08 19,93 20,08 -0,10% 1.235,00
18.02.2025 20,00 20,10 20,00 20,10 0,78% 271,00
14.02.2025 20,15 20,15 19,94 19,94 -0,80% 409,00
13.02.2025 19,98 20,10 19,98 20,10 0,69% 631,00
12.02.2025 19,88 19,96 19,88 19,96 -0,78% 397,00
10.02.2025 20,21 20,21 20,12 20,12 -0,40% 155,00
07.02.2025 20,28 20,28 20,11 20,20 -0,28% 3.794,00
06.02.2025 20,24 20,26 20,18 20,26 0,36% 8.997,00
05.02.2025 19,96 20,21 19,94 20,18 1,20% 2.265,00
04.02.2025 19,93 19,95 19,93 19,95 -0,41% 207,00
03.02.2025 19,91 20,06 19,91 20,03 -0,27% 2.583,00
30.01.2025 20,05 20,19 19,98 20,08 1,23% 3.509,00
29.01.2025 20,02 20,02 19,74 19,84 -2,86% 2.568,00
27.01.2025 20,17 20,42 20,17 20,42 1,98% 1.564,00
23.01.2025 19,90 20,03 19,89 20,03 0,32% 5.053,00
22.01.2025 20,10 20,10 19,96 19,96 -1,82% 1.770,00
21.01.2025 20,24 20,33 20,16 20,33 1,34% 2.840,00
17.01.2025 20,08 20,08 20,06 20,06 0,03% 232,00
16.01.2025 19,87 20,06 19,87 20,06 1,51% 462,00
15.01.2025 19,97 19,97 19,76 19,76 0,28% 890,00
14.01.2025 19,67 19,74 19,66 19,70 0,74% 1.893,00
13.01.2025 19,30 19,56 19,30 19,56 1,23% 1.437,00
10.01.2025 19,32 19,32 19,32 19,32 -1,75% 550,00
08.01.2025 19,55 19,67 19,53 19,67 -0,38% 2.045,00
06.01.2025 20,07 20,07 19,74 19,74 -1,78% 2.276,00
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