11,350€
-4,22%
Echtzeit-Aktienkurs FCR IMMOBILIEN AG NA O.N.
Bid:
Ask:
Aktienkurse zur FCR IMMOBILIEN AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.07.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -1,26% | - |
| 08.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 60,00 |
| 07.07.2025 | 11,50 | 12,00 | 11,50 | 12,00 | 0,00% | 66,00 |
| 04.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | 1,00 |
| 03.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | 315,00 |
| 02.07.2025 | 11,60 | 12,00 | 11,60 | 12,00 | 3,45% | 59,00 |
| 01.07.2025 | 12,00 | 12,00 | 11,60 | 11,60 | -3,33% | 14,00 |
| 30.06.2025 | 11,60 | 12,00 | 11,60 | 12,00 | 7,14% | 356,00 |
| 27.06.2025 | 11,50 | 11,60 | 11,00 | 11,20 | -0,88% | 2.539,00 |
| 26.06.2025 | 11,50 | 11,50 | 11,30 | 11,30 | -3,42% | 815,00 |
| 25.06.2025 | 12,10 | 12,60 | 11,00 | 11,70 | -3,31% | 2.410,00 |
| 24.06.2025 | 11,70 | 12,20 | 11,60 | 12,10 | 1,68% | 5.105,00 |
| 23.06.2025 | 11,80 | 11,90 | 11,60 | 11,90 | 0,85% | 975,00 |
| 20.06.2025 | 11,60 | 12,10 | 11,60 | 11,80 | 0,00% | 114,00 |
| 19.06.2025 | 12,20 | 12,20 | 11,70 | 11,80 | -0,84% | 435,00 |
| 18.06.2025 | 12,60 | 12,60 | 11,80 | 11,90 | -9,16% | 188,00 |
| 17.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 4,00 |
| 16.06.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 1,59% | 38,00 |
| 13.06.2025 | 12,55 | 12,60 | 12,55 | 12,60 | 0,40% | - |
| 12.06.2025 | 12,60 | 12,60 | 12,55 | 12,55 | -0,40% | - |
| 11.06.2025 | 12,60 | 12,75 | 12,60 | 12,60 | 0,00% | - |
| 10.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 09.06.2025 | 12,90 | 12,90 | 12,30 | 12,30 | -4,65% | 9,00 |
| 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 |