Echtzeit-Aktienkurs Investors Real Estate Trust
Bid:
Ask:
Aktienkurse zur Investors Real Estate Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2025 | 18,47 | 18,62 | 18,47 | 18,62 | 0,02% | 23.634,00 |
| 03.11.2025 | 18,43 | 18,62 | 18,43 | 18,62 | -0,19% | 758,00 |
| 31.10.2025 | 18,55 | 18,65 | 18,55 | 18,65 | 0,22% | 895,00 |
| 30.10.2025 | 18,71 | 18,74 | 18,61 | 18,61 | -0,21% | 805,00 |
| 29.10.2025 | 18,64 | 18,65 | 18,59 | 18,65 | -2,19% | 988,00 |
| 28.10.2025 | 19,08 | 19,08 | 19,07 | 19,07 | -2,05% | 1.379,00 |
| 20.10.2025 | 19,36 | 19,47 | 19,36 | 19,47 | 0,90% | 400,00 |
| 17.10.2025 | 19,25 | 19,29 | 19,25 | 19,29 | 2,78% | 443,00 |
| 13.10.2025 | 18,67 | 18,77 | 18,67 | 18,77 | 1,02% | 491,00 |
| 10.10.2025 | 18,61 | 18,61 | 18,58 | 18,58 | -1,35% | 314,00 |
| 09.10.2025 | 18,94 | 18,94 | 18,84 | 18,84 | -0,84% | 413,00 |
| 07.10.2025 | 18,97 | 19,00 | 18,97 | 19,00 | -0,39% | 1.031,00 |
| 06.10.2025 | 19,18 | 19,18 | 19,07 | 19,07 | -0,58% | 2.484,00 |
| 30.09.2025 | 19,03 | 19,18 | 19,03 | 19,18 | 0,80% | 1.114,00 |
| 29.09.2025 | 18,98 | 19,03 | 18,98 | 19,03 | 0,77% | 350,00 |
| 25.09.2025 | 18,94 | 18,94 | 18,89 | 18,89 | -1,38% | 230,00 |
| 23.09.2025 | 19,14 | 19,15 | 19,14 | 19,15 | 0,18% | 3.153,00 |
| 22.09.2025 | 19,06 | 19,12 | 19,06 | 19,12 | -0,54% | 474,00 |
| 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 | 1,18% | 7.911,00 |
| 04.09.2025 | 19,13 | 19,22 | 19,13 | 19,22 | -1,12% | 364,00 |
| 27.08.2025 | 19,45 | 19,45 | 19,44 | 19,44 | 0,06% | 272,00 |
| 22.08.2025 | 19,50 | 19,50 | 19,43 | 19,43 | 3,75% | 184,00 |
| 14.08.2025 | 18,65 | 18,73 | 18,65 | 18,73 | -0,83% | 337,00 |
| 13.08.2025 | 18,70 | 18,89 | 18,70 | 18,89 | 2,17% | 280,00 |
| 08.08.2025 | 18,56 | 18,56 | 18,48 | 18,48 | -1,79% | 412,00 |
| 05.08.2025 | 18,77 | 18,87 | 18,77 | 18,82 | 0,29% | 1.082,00 |
| 04.08.2025 | 18,83 | 18,83 | 18,71 | 18,77 | 0,44% | 635,00 |
| 01.08.2025 | 18,63 | 18,70 | 18,62 | 18,68 | -0,02% | 1.280,00 |
| 31.07.2025 | 18,86 | 18,86 | 18,69 | 18,69 | -1,53% | 468,00 |
| 28.07.2025 | 19,17 | 19,17 | 18,98 | 18,98 | -1,61% | 670,00 |
| 25.07.2025 | 19,18 | 19,29 | 19,18 | 19,29 | -0,12% | 1.962,00 |
| 24.07.2025 | 19,40 | 19,41 | 19,31 | 19,31 | -1,03% | 902,00 |
| 23.07.2025 | 19,48 | 19,51 | 19,46 | 19,51 | 0,23% | 1.305,00 |
| 22.07.2025 | 19,19 | 19,47 | 19,19 | 19,47 | 1,68% | 1.041,00 |
| 21.07.2025 | 19,22 | 19,25 | 19,15 | 19,15 | 0,19% | 3.065,00 |
| 18.07.2025 | 19,08 | 19,11 | 19,08 | 19,11 | -0,46% | 239,00 |
| 16.07.2025 | 19,20 | 19,20 | 19,16 | 19,20 | -1,15% | 828,00 |
| 14.07.2025 | 19,35 | 19,42 | 19,35 | 19,42 | 0,37% | 2.056,00 |
| 11.07.2025 | 19,20 | 19,35 | 19,18 | 19,35 | -0,02% | 13.166,00 |
| 10.07.2025 | 19,32 | 19,47 | 19,32 | 19,36 | 0,72% | 9.261,00 |
| 09.07.2025 | 19,17 | 19,22 | 19,17 | 19,22 | -0,18% | 142,00 |
| 08.07.2025 | 19,16 | 19,39 | 19,16 | 19,25 | 0,16% | 8.312,00 |
| 07.07.2025 | 19,20 | 19,22 | 19,20 | 19,22 | -1,25% | 264,00 |
| 03.07.2025 | 19,34 | 19,46 | 19,34 | 19,46 | 1,38% | 4.639,00 |
| 30.06.2025 | 19,06 | 19,20 | 19,06 | 19,20 | 0,35% | 1.621,00 |
| 27.06.2025 | 19,24 | 19,25 | 19,13 | 19,13 | -0,14% | 1.169,00 |
| 26.06.2025 | 19,02 | 19,16 | 19,02 | 19,16 | 0,30% | 692,00 |
| 25.06.2025 | 19,29 | 19,29 | 19,10 | 19,10 | -2,17% | 551,00 |
| 23.06.2025 | 19,27 | 19,53 | 19,27 | 19,53 | 1,48% | 2.866,00 |
| 20.06.2025 | 19,40 | 19,40 | 19,24 | 19,24 | -0,13% | 1.181,00 |
| 18.06.2025 | 19,29 | 19,29 | 19,27 | 19,27 | 0,76% | 324,00 |
| 16.06.2025 | 19,11 | 19,12 | 19,11 | 19,12 | 0,23% | 331,00 |
| 13.06.2025 | 19,17 | 19,17 | 19,07 | 19,07 | -1,32% | 634,00 |
| 12.06.2025 | 19,26 | 19,33 | 19,26 | 19,33 | -0,36% | 1.328,00 |
| 10.06.2025 | 19,44 | 19,48 | 19,40 | 19,40 | 0,88% | 722,00 |
| 09.06.2025 | 19,26 | 19,26 | 19,23 | 19,23 | 0,62% | 776,00 |
| 06.06.2025 | 19,15 | 19,15 | 19,11 | 19,11 | 0,71% | 299,00 |
| 04.06.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,10% | 271,00 |
| 03.06.2025 | 19,00 | 19,05 | 18,96 | 19,00 | -0,39% | 7.459,00 |
| 02.06.2025 | 19,03 | 19,09 | 19,01 | 19,07 | -0,17% | 470,00 |
| 30.05.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 0,15% | 955,00 |
| 29.05.2025 | 18,95 | 19,07 | 18,95 | 19,07 | 0,75% | 538,00 |
| 28.05.2025 | 18,95 | 18,95 | 18,93 | 18,93 | -0,34% | 367,00 |
| 27.05.2025 | 18,75 | 19,00 | 18,75 | 19,00 | 2,21% | 723,00 |
| 23.05.2025 | 18,55 | 18,59 | 18,55 | 18,59 | -0,18% | 214,00 |
| 22.05.2025 | 18,58 | 18,62 | 18,46 | 18,62 | -0,35% | 661,00 |
| 21.05.2025 | 18,79 | 18,79 | 18,68 | 18,68 | -2,07% | 517,00 |
| 15.05.2025 | 18,97 | 19,08 | 18,95 | 19,08 | 1,47% | 2.929,00 |
| 14.05.2025 | 18,84 | 18,84 | 18,80 | 18,80 | -1,14% | 845,00 |
| 09.05.2025 | 18,90 | 19,02 | 18,90 | 19,02 | 0,83% | 1.258,00 |
| 08.05.2025 | 18,79 | 18,93 | 18,75 | 18,86 | 0,29% | 834,00 |
| 06.05.2025 | 18,89 | 18,92 | 18,81 | 18,81 | -1,06% | 623,00 |
| 05.05.2025 | 18,99 | 19,13 | 18,99 | 19,01 | -0,49% | 21.708,00 |
| 02.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,65% | 399,00 |
| 29.04.2025 | 18,62 | 18,62 | 18,48 | 18,61 | -0,21% | 563,00 |
| 28.04.2025 | 18,54 | 18,65 | 18,48 | 18,65 | 0,21% | 661,00 |
| 24.04.2025 | 18,60 | 18,61 | 18,60 | 18,61 | 0,29% | 885,00 |
| 23.04.2025 | 18,81 | 18,86 | 18,56 | 18,56 | -0,26% | 1.212,00 |
| 22.04.2025 | 18,56 | 18,60 | 18,56 | 18,60 | 1,54% | 202,00 |
| 21.04.2025 | 18,42 | 18,48 | 18,12 | 18,32 | -0,27% | 780,00 |
| 16.04.2025 | 18,51 | 18,51 | 18,37 | 18,37 | 0,04% | 3.281,00 |
| 15.04.2025 | 18,40 | 18,40 | 18,37 | 18,37 | 0,18% | 535,00 |
| 14.04.2025 | 18,21 | 18,33 | 18,12 | 18,33 | 1,80% | 557,00 |
| 11.04.2025 | 17,63 | 18,01 | 17,58 | 18,01 | 1,89% | 1.132,00 |
| 10.04.2025 | 17,89 | 17,93 | 17,31 | 17,68 | -2,66% | 3.095,00 |
| 09.04.2025 | 17,22 | 18,16 | 16,63 | 18,16 | 6,47% | 840,00 |
| 08.04.2025 | 17,87 | 17,87 | 17,06 | 17,06 | -3,42% | 2.779,00 |
| 07.04.2025 | 18,18 | 18,18 | 17,46 | 17,66 | -3,69% | 2.052,00 |
| 04.04.2025 | 18,74 | 18,74 | 18,34 | 18,34 | -3,64% | 3.305,00 |
| 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 |