11,350€
-2,16%
Echtzeit-Aktienkurs FCR Immobilien AG
Bid:
Ask:
Aktienkurse zur FCR Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 35,00 |
| 10.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | 51,00 |
| 09.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 479,00 |
| 08.12.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | 521,00 |
| 05.12.2025 | 12,20 | 12,20 | 11,60 | 11,60 | -2,52% | 10,00 |
| 04.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 1,00 |
| 03.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | 11,00 |
| 02.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 1,00 |
| 01.12.2025 | 12,40 | 12,40 | 11,80 | 12,30 | 1,65% | 18,00 |
| 28.11.2025 | 12,30 | 12,30 | 11,90 | 12,10 | 0,83% | 132,00 |
| 27.11.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -2,44% | 551,00 |
| 26.11.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 6,03% | 102,00 |
| 24.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | 4,00 |
| 21.11.2025 | 11,80 | 12,20 | 11,80 | 12,20 | 5,17% | 14,00 |
| 19.11.2025 | 12,00 | 12,00 | 11,60 | 11,60 | -1,69% | 73,00 |
| 18.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | 186,00 |
| 17.11.2025 | 12,00 | 12,10 | 12,00 | 12,10 | -3,20% | 181,00 |
| 14.11.2025 | 11,40 | 12,50 | 11,40 | 12,50 | 3,31% | 4.496,00 |
| 13.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 5,22% | 1,00 |
| 12.11.2025 | 11,90 | 12,10 | 11,50 | 11,50 | -4,17% | 452,00 |
| 11.11.2025 | 12,00 | 12,00 | 11,20 | 12,00 | 0,00% | 390,00 |
| 10.11.2025 | 12,00 | 12,00 | 11,40 | 12,00 | 2,56% | 6,00 |
| 07.11.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 2,63% | - |
| 06.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 300,00 |
| 05.11.2025 | 11,60 | 12,00 | 11,40 | 11,40 | -1,72% | 1.040,00 |
| 03.11.2025 | 12,10 | 12,10 | 11,60 | 11,60 | -0,85% | 180,00 |
| 31.10.2025 | 11,70 | 11,70 | 11,30 | 11,70 | 2,63% | 5,00 |
| 30.10.2025 | 11,60 | 11,70 | 11,30 | 11,40 | -2,56% | 1.707,00 |
| 29.10.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 502,00 |
| 28.10.2025 | 11,60 | 11,60 | 11,50 | 11,60 | 1,75% | 583,00 |
| 27.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 202,00 |
| 24.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 5,00 |
| 23.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | 25,00 |
| 22.10.2025 | 11,60 | 11,60 | 11,20 | 11,20 | -4,27% | 91,00 |
| 21.10.2025 | 11,10 | 11,70 | 11,00 | 11,70 | 2,63% | 5.825,00 |
| 20.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 5,00 |
| 17.10.2025 | 10,80 | 11,60 | 10,80 | 11,60 | 6,42% | 1.606,00 |
| 16.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 200,00 |
| 15.10.2025 | 10,60 | 11,00 | 10,60 | 10,90 | 0,93% | 20,00 |
| 14.10.2025 | 11,20 | 11,20 | 10,80 | 10,80 | -3,57% | 1.900,00 |
| 13.10.2025 | 11,60 | 11,60 | 11,10 | 11,20 | -3,45% | 20,00 |
| 09.10.2025 | 11,60 | 11,60 | 11,30 | 11,60 | 4,50% | 27,00 |
| 07.10.2025 | 11,70 | 11,70 | 11,10 | 11,10 | -3,48% | 560,00 |
| 06.10.2025 | 11,80 | 11,90 | 11,50 | 11,50 | 1,77% | 240,00 |
| 03.10.2025 | 11,80 | 11,80 | 11,30 | 11,30 | -3,42% | 3,00 |
| 02.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 6,36% | 99,00 |
| 01.10.2025 | 11,50 | 11,50 | 10,90 | 11,00 | 0,92% | 252,00 |
| 30.09.2025 | 11,30 | 11,30 | 10,80 | 10,90 | 1,87% | 454,00 |
| 29.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | 8,00 |
| 26.09.2025 | 11,10 | 11,10 | 10,90 | 10,90 | 1,87% | 136,00 |
| 25.09.2025 | 10,90 | 10,90 | 10,40 | 10,70 | -5,31% | 1.090,00 |
| 24.09.2025 | 10,90 | 11,30 | 10,90 | 11,30 | 0,89% | 18,00 |
| 23.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | 4,00 |
| 22.09.2025 | 11,30 | 11,40 | 10,10 | 10,80 | -2,70% | 2.885,00 |
| 19.09.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -1,77% | 894,00 |
| 16.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 45,00 |
| 15.09.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -0,87% | 6,00 |
| 12.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 20,00 |
| 05.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | 16,00 |
| 04.09.2025 | 11,70 | 11,70 | 11,20 | 11,20 | -5,49% | 193,00 |
| 03.09.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 2,16% | - |
| 02.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | 2,00 |
| 01.09.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 1,28% | 8,00 |
| 29.08.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 28.08.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 2,17% | - |
| 27.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -5,74% | 45,00 |
| 26.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 6,00 |
| 25.08.2025 | 12,30 | 12,30 | 11,70 | 12,00 | -2,44% | 38,00 |
| 22.08.2025 | 11,60 | 12,30 | 11,60 | 12,30 | 1,65% | 72,00 |
| 21.08.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | 440,00 |
| 20.08.2025 | 11,50 | 12,00 | 11,50 | 11,90 | 5,31% | 681,00 |
| 19.08.2025 | 11,60 | 11,60 | 11,30 | 11,30 | 0,89% | 103,00 |
| 18.08.2025 | 11,50 | 11,50 | 11,20 | 11,20 | -2,61% | 239,00 |
| 15.08.2025 | 12,40 | 12,40 | 11,50 | 11,50 | -7,26% | 9.923,00 |
| 14.08.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 1,22% | 301,00 |
| 13.08.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -1,21% | - |
| 12.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 17,00 |
| 11.08.2025 | 12,10 | 12,60 | 12,10 | 12,40 | 0,40% | 17,00 |
| 08.08.2025 | 12,20 | 12,35 | 12,20 | 12,35 | -1,20% | - |
| 07.08.2025 | 12,80 | 12,80 | 12,30 | 12,50 | -0,79% | 844,00 |
| 06.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 242,00 |
| 05.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | 160,00 |
| 04.08.2025 | 12,20 | 12,20 | 12,00 | 12,10 | 0,00% | 1.582,00 |
| 01.08.2025 | 12,40 | 12,40 | 12,10 | 12,10 | -0,82% | 206,00 |
| 31.07.2025 | 11,85 | 12,25 | 11,85 | 12,20 | 0,83% | - |
| 30.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 11,00 |
| 29.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | 5,00 |
| 28.07.2025 | 11,90 | 11,90 | 11,85 | 11,85 | 1,28% | - |
| 25.07.2025 | 12,00 | 12,10 | 11,70 | 11,70 | -1,68% | 27,00 |
| 24.07.2025 | 12,30 | 12,30 | 11,70 | 11,90 | -3,25% | 811,00 |
| 23.07.2025 | 12,60 | 12,60 | 12,20 | 12,30 | -0,81% | 344,00 |
| 22.07.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -3,13% | 366,00 |
| 21.07.2025 | 12,40 | 12,80 | 11,80 | 12,80 | 6,67% | 90,00 |
| 18.07.2025 | 12,30 | 12,30 | 12,00 | 12,00 | -4,00% | 309,00 |
| 17.07.2025 | 11,90 | 12,50 | 11,80 | 12,50 | 0,81% | 308,00 |
| 16.07.2025 | 12,40 | 12,40 | 11,90 | 12,40 | 5,08% | 24,00 |
| 15.07.2025 | 11,60 | 12,40 | 11,60 | 11,80 | -0,84% | 1.468,00 |
| 14.07.2025 | 11,60 | 11,90 | 11,60 | 11,90 | -0,83% | 101,00 |
| 11.07.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 2,13% | 104,00 |
| 10.07.2025 | 11,80 | 11,80 | 11,75 | 11,75 | 0,00% | - |