12,600€
-2,33%
Echtzeit-Aktienkurs FCR Immobilien AG
Bid:
Ask:
Aktienkurse zur FCR Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 12,90 | 12,90 | 12,30 | 12,60 | -2,33% | 7,00 |
| 06.06.2025 | 12,20 | 12,90 | 12,20 | 12,90 | 3,20% | 35,00 |
| 05.06.2025 | 12,20 | 12,50 | 12,15 | 12,50 | 1,63% | - |
| 04.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | 181,00 |
| 03.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 6,00 |
| 02.06.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,79% | 252,00 |
| 30.05.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | 84,00 |
| 29.05.2025 | 12,40 | 12,80 | 12,40 | 12,80 | 4,92% | 631,00 |
| 28.05.2025 | 12,60 | 12,60 | 12,00 | 12,20 | -0,81% | 254,00 |
| 27.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 26.05.2025 | 12,00 | 12,60 | 12,00 | 12,60 | 2,86% | 80,00 |
| 23.05.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 22.05.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 21.05.2025 | 12,45 | 12,60 | 12,25 | 12,25 | -1,21% | - |
| 20.05.2025 | 13,00 | 13,10 | 12,40 | 12,40 | -2,36% | 565,00 |
| 19.05.2025 | 12,80 | 12,80 | 12,70 | 12,70 | 0,40% | 330,00 |
| 16.05.2025 | 12,80 | 12,80 | 12,55 | 12,65 | -2,69% | - |
| 15.05.2025 | 12,80 | 13,00 | 12,20 | 13,00 | 1,56% | 379,00 |
| 14.05.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 3,23% | 6,00 |
| 13.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 2,00 |
| 12.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 2,00 |
| 09.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 20,00 |
| 08.05.2025 | 13,00 | 13,10 | 12,40 | 12,40 | -4,62% | - |
| 07.05.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -0,76% | 681,00 |
| 06.05.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 3,97% | - |
| 05.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | 1,00 |
| 02.05.2025 | 12,80 | 12,80 | 12,20 | 12,20 | -3,17% | 62,00 |
| 30.04.2025 | 13,20 | 13,20 | 11,50 | 12,60 | -2,33% | 1.519,00 |
| 29.04.2025 | 13,10 | 13,20 | 12,90 | 12,90 | -2,27% | 337,00 |
| 28.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 3,00 |
| 25.04.2025 | 12,80 | 13,10 | 12,80 | 13,00 | 2,36% | 7,00 |
| 24.04.2025 | 12,70 | 13,30 | 12,70 | 12,70 | 4,53% | 1.576,00 |
| 23.04.2025 | 12,10 | 12,25 | 12,10 | 12,15 | 4,74% | - |
| 22.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 4,00 |
| 17.04.2025 | 12,20 | 12,20 | 11,80 | 11,80 | 0,00% | 52,00 |
| 16.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 250,00 |
| 15.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 1,00 |
| 14.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 170,00 |
| 11.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 640,00 |
| 10.04.2025 | 12,00 | 12,00 | 11,75 | 11,80 | -3,28% | - |
| 09.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 3,00 |
| 08.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 23,00 |
| 07.04.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | 210,00 |
| 04.04.2025 | 13,00 | 13,05 | 12,10 | 12,10 | -3,20% | - |
| 03.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | 2,00 |
| 02.04.2025 | 12,50 | 12,90 | 12,50 | 12,90 | 0,00% | 5,00 |
| 01.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 6,61% | 4,00 |
| 31.03.2025 | 12,60 | 12,60 | 11,95 | 12,10 | -1,63% | - |
| 28.03.2025 | 13,00 | 13,00 | 12,30 | 12,30 | -1,60% | 11,00 |
| 27.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 1,00 |
| 26.03.2025 | 12,90 | 13,20 | 12,70 | 12,70 | 0,40% | 1.130,00 |
| 25.03.2025 | 12,60 | 12,65 | 12,60 | 12,65 | 1,20% | - |
| 24.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 2,00 |
| 21.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | 4,00 |
| 20.03.2025 | 12,30 | 12,90 | 12,30 | 12,90 | 0,00% | 105,00 |
| 19.03.2025 | 12,60 | 12,90 | 12,30 | 12,90 | 1,57% | 311,00 |
| 18.03.2025 | 12,90 | 12,90 | 12,70 | 12,70 | -1,55% | 6,00 |
| 17.03.2025 | 12,90 | 12,90 | 12,60 | 12,90 | -1,53% | 63,00 |
| 14.03.2025 | 12,70 | 13,10 | 12,60 | 13,10 | 0,00% | 23,00 |
| 13.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | 4,00 |
| 12.03.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 3,12% | 55,00 |
| 11.03.2025 | 13,20 | 13,20 | 12,80 | 12,80 | -3,03% | 13,00 |
| 10.03.2025 | 12,20 | 13,20 | 11,90 | 13,20 | 10,00% | 3.597,00 |
| 07.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 10,00 |
| 06.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 10,00 |
| 05.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -6,25% | 180,00 |
| 04.03.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 0,79% | 6,00 |
| 03.03.2025 | 12,90 | 12,90 | 12,30 | 12,70 | 0,79% | 602,00 |
| 28.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 100,00 |
| 27.02.2025 | 12,95 | 12,95 | 12,85 | 12,90 | -0,39% | - |
| 26.02.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 1,17% | - |
| 25.02.2025 | 12,90 | 13,10 | 12,80 | 12,80 | -3,03% | 221,00 |
| 24.02.2025 | 12,80 | 13,30 | 12,80 | 13,20 | 3,12% | 8,00 |
| 21.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 75,00 |
| 20.02.2025 | 13,00 | 13,30 | 13,00 | 13,00 | -0,76% | 128,00 |
| 19.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,95% | 300,00 |
| 18.02.2025 | 13,05 | 13,05 | 12,85 | 12,85 | -3,38% | - |
| 17.02.2025 | 13,60 | 13,60 | 12,70 | 13,30 | 0,00% | 815,00 |
| 14.02.2025 | 12,60 | 13,30 | 12,60 | 13,30 | 10,83% | 1.118,00 |
| 13.02.2025 | 11,90 | 12,60 | 11,90 | 12,00 | 0,84% | 54,00 |
| 12.02.2025 | 11,20 | 11,90 | 11,20 | 11,90 | 5,31% | 494,00 |
| 11.02.2025 | 11,50 | 11,50 | 11,30 | 11,30 | 0,89% | 282,00 |
| 10.02.2025 | 11,10 | 11,60 | 11,10 | 11,20 | -1,75% | 536,00 |
| 07.02.2025 | 11,50 | 12,00 | 11,40 | 11,40 | 2,24% | 1.534,00 |
| 06.02.2025 | 11,05 | 11,15 | 11,05 | 11,15 | -0,45% | - |
| 05.02.2025 | 10,85 | 11,20 | 10,85 | 11,20 | 3,23% | - |
| 04.02.2025 | 10,80 | 11,05 | 10,80 | 10,85 | -0,46% | - |
| 03.02.2025 | 11,00 | 11,00 | 10,80 | 10,90 | 2,83% | 900,00 |
| 31.01.2025 | 10,80 | 11,00 | 10,60 | 10,60 | 2,91% | 624,00 |
| 30.01.2025 | 10,40 | 10,40 | 10,30 | 10,30 | -3,74% | 1.385,00 |
| 29.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | 5,00 |
| 28.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 200,00 |
| 27.01.2025 | 10,00 | 10,20 | 10,00 | 10,20 | 3,29% | 1.501,00 |
| 24.01.2025 | 9,83 | 10,15 | 9,78 | 9,88 | -2,23% | - |
| 23.01.2025 | 9,90 | 10,10 | 9,90 | 10,10 | 0,25% | 201,00 |
| 22.01.2025 | 10,03 | 10,20 | 10,03 | 10,08 | -1,23% | - |
| 21.01.2025 | 10,20 | 10,20 | 10,03 | 10,20 | 0,49% | - |
| 20.01.2025 | 10,08 | 10,15 | 10,08 | 10,15 | 0,00% | - |
| 17.01.2025 | 10,08 | 10,15 | 10,08 | 10,15 | 0,00% | - |
| 16.01.2025 | 10,08 | 10,20 | 10,08 | 10,15 | -0,49% | - |