1,565€
1,95%
Echtzeit-Aktienkurs Realites
Bid:
Ask:
Aktienkurse zur Realites Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 1,16% | - |
| 29.01.2025 | 1,53 | 1,60 | 1,53 | 1,56 | -0,83% | - |
| 28.01.2025 | 1,56 | 1,63 | 1,56 | 1,57 | -1,88% | - |
| 27.01.2025 | 1,59 | 1,62 | 1,59 | 1,60 | -1,96% | - |
| 24.01.2025 | 1,56 | 1,67 | 1,56 | 1,63 | -1,51% | - |
| 23.01.2025 | 1,52 | 1,67 | 1,52 | 1,66 | 5,21% | - |
| 22.01.2025 | 1,56 | 1,62 | 1,56 | 1,57 | -1,99% | - |
| 21.01.2025 | 1,62 | 1,65 | 1,60 | 1,61 | -0,62% | - |
| 20.01.2025 | 1,76 | 1,89 | 1,58 | 1,62 | -3,29% | - |
| 17.01.2025 | 1,84 | 1,91 | 1,64 | 1,67 | -8,99% | - |
| 16.01.2025 | 1,82 | 1,88 | 1,82 | 1,84 | 1,10% | - |
| 15.01.2025 | 1,83 | 1,92 | 1,82 | 1,82 | -3,10% | - |
| 14.01.2025 | 1,88 | 1,89 | 1,85 | 1,87 | -0,11% | - |
| 13.01.2025 | 1,86 | 1,92 | 1,85 | 1,88 | 0,27% | - |
| 10.01.2025 | 1,77 | 1,87 | 1,77 | 1,87 | 1,74% | - |
| 09.01.2025 | 1,79 | 1,87 | 1,75 | 1,84 | -0,65% | - |
| 08.01.2025 | 1,78 | 1,89 | 1,78 | 1,85 | 0,00% | - |
| 07.01.2025 | 1,67 | 1,91 | 1,67 | 1,85 | 3,06% | - |
| 06.01.2025 | 1,76 | 1,89 | 1,76 | 1,80 | -4,27% | - |
| 03.01.2025 | 1,78 | 1,88 | 1,78 | 1,88 | 2,46% | - |
| 02.01.2025 | 1,78 | 1,85 | 1,78 | 1,83 | 0,55% | - |
| 30.12.2024 | 1,81 | 1,87 | 1,71 | 1,82 | 0,00% | - |
| 27.12.2024 | 1,81 | 1,82 | 1,79 | 1,82 | 3,82% | - |
| 23.12.2024 | 1,73 | 1,82 | 1,70 | 1,75 | 1,45% | - |
| 20.12.2024 | 1,63 | 1,85 | 1,63 | 1,73 | 4,41% | 84,00 |
| 19.12.2024 | 1,65 | 1,72 | 1,62 | 1,66 | 0,42% | - |
| 18.12.2024 | 1,70 | 1,71 | 1,64 | 1,65 | -2,94% | - |
| 17.12.2024 | 1,63 | 1,77 | 1,63 | 1,70 | 1,68% | - |
| 16.12.2024 | 1,64 | 1,74 | 1,64 | 1,67 | -0,77% | - |
| 13.12.2024 | 1,64 | 1,72 | 1,64 | 1,68 | -1,87% | - |
| 12.12.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 2,57% | - |
| 11.12.2024 | 1,64 | 1,72 | 1,64 | 1,67 | -2,39% | - |
| 10.12.2024 | 1,64 | 1,73 | 1,64 | 1,71 | -0,70% | - |
| 09.12.2024 | 1,63 | 1,73 | 1,63 | 1,73 | 2,07% | - |
| 06.12.2024 | 1,61 | 1,71 | 1,61 | 1,69 | 0,12% | - |
| 05.12.2024 | 1,68 | 1,78 | 1,67 | 1,69 | -4,36% | - |
| 04.12.2024 | 1,76 | 1,79 | 1,75 | 1,77 | 3,22% | - |
| 03.12.2024 | 1,61 | 1,79 | 1,61 | 1,71 | -1,44% | - |
| 02.12.2024 | 1,59 | 1,74 | 1,59 | 1,74 | 3,77% | - |
| 29.11.2024 | 1,67 | 1,78 | 1,59 | 1,67 | 0,42% | - |
| 28.11.2024 | 1,65 | 1,77 | 1,64 | 1,67 | 1,65% | - |
| 27.11.2024 | 1,68 | 1,68 | 1,63 | 1,64 | -1,21% | - |
| 26.11.2024 | 1,58 | 1,69 | 1,58 | 1,66 | -1,01% | - |
| 25.11.2024 | 1,70 | 1,77 | 1,63 | 1,68 | -1,64% | - |
| 22.11.2024 | 1,66 | 1,74 | 1,65 | 1,70 | 2,41% | - |
| 21.11.2024 | 1,69 | 1,76 | 1,66 | 1,66 | -4,43% | - |
| 20.11.2024 | 1,87 | 1,87 | 1,73 | 1,74 | -6,70% | - |
| 19.11.2024 | 1,91 | 1,91 | 1,82 | 1,87 | -2,51% | - |
| 18.11.2024 | 1,97 | 2,00 | 1,85 | 1,91 | -2,40% | - |
| 15.11.2024 | 1,90 | 2,07 | 1,90 | 1,96 | -0,25% | - |
| 14.11.2024 | 2,00 | 2,03 | 1,89 | 1,97 | -1,50% | - |
| 13.11.2024 | 1,97 | 2,07 | 1,83 | 2,00 | -2,83% | - |
| 12.11.2024 | 2,17 | 2,31 | 1,99 | 2,05 | -5,83% | - |
| 11.11.2024 | 2,18 | 2,48 | 2,12 | 2,18 | -4,60% | - |
| 08.11.2024 | 2,42 | 2,42 | 2,22 | 2,29 | -5,58% | - |
| 07.11.2024 | 2,62 | 2,68 | 2,37 | 2,42 | -9,70% | - |
| 06.11.2024 | 2,34 | 2,83 | 2,34 | 2,68 | 6,35% | - |
| 05.11.2024 | 1,98 | 3,13 | 1,97 | 2,52 | 27,40% | - |
| 04.11.2024 | 2,19 | 2,19 | 1,82 | 1,98 | -8,76% | - |
| 01.11.2024 | 1,98 | 2,19 | 1,83 | 2,17 | 5,60% | - |
| 31.10.2024 | 2,02 | 2,14 | 2,02 | 2,05 | -1,30% | - |
| 30.10.2024 | 2,07 | 2,14 | 2,05 | 2,08 | -2,80% | - |
| 29.10.2024 | 2,26 | 2,35 | 2,11 | 2,14 | -8,74% | - |
| 28.10.2024 | 2,21 | 2,38 | 2,21 | 2,35 | 1,52% | - |
| 25.10.2024 | 2,37 | 2,37 | 2,24 | 2,31 | -2,33% | - |
| 24.10.2024 | 2,16 | 2,37 | 2,16 | 2,37 | 6,77% | - |
| 23.10.2024 | 2,03 | 2,40 | 2,03 | 2,22 | 3,75% | - |
| 22.10.2024 | 2,05 | 2,17 | 2,05 | 2,14 | 3,89% | - |
| 21.10.2024 | 1,78 | 2,26 | 1,75 | 2,06 | 12,73% | - |
| 18.10.2024 | 1,98 | 2,02 | 1,78 | 1,82 | -9,44% | - |
| 17.10.2024 | 1,97 | 2,07 | 1,97 | 2,01 | -1,56% | - |
| 16.10.2024 | 2,02 | 2,12 | 1,97 | 2,05 | 1,49% | - |
| 15.10.2024 | 1,99 | 2,10 | 1,96 | 2,02 | -2,09% | - |
| 14.10.2024 | 2,16 | 2,25 | 2,02 | 2,06 | -4,50% | - |
| 11.10.2024 | 2,33 | 2,62 | 1,96 | 2,16 | -7,31% | - |
| 10.10.2024 | 2,37 | 2,75 | 2,25 | 2,33 | -1,69% | - |
| 09.10.2024 | 2,29 | 2,55 | 2,23 | 2,37 | -1,25% | - |
| 08.10.2024 | 3,07 | 3,44 | 2,20 | 2,40 | -33,10% | - |
| 07.10.2024 | 3,24 | 3,70 | 3,24 | 3,58 | 10,66% | - |
| 04.10.2024 | 4,10 | 4,44 | 3,24 | 3,24 | -23,61% | - |
| 03.10.2024 | 2,96 | 4,94 | 2,96 | 4,24 | 43,80% | 200,00 |
| 02.10.2024 | 2,75 | 3,01 | 2,71 | 2,95 | 7,29% | 2.060,00 |
| 01.10.2024 | 2,09 | 3,33 | 2,09 | 2,75 | 31,47% | - |
| 30.09.2024 | 2,06 | 2,35 | 1,91 | 2,09 | 1,61% | 600,00 |
| 27.09.2024 | 2,92 | 5,07 | 1,57 | 2,06 | -23,46% | - |
| 26.09.2024 | 3,75 | 3,75 | 2,20 | 2,69 | -21,03% | - |
| 25.09.2024 | 4,89 | 5,08 | 3,40 | 3,40 | -33,07% | - |
| 24.09.2024 | 5,08 | 5,50 | 4,49 | 5,08 | -1,74% | 80,00 |
| 23.09.2024 | 5,82 | 6,19 | 5,12 | 5,17 | -14,69% | 2.802,00 |
| 20.09.2024 | 5,60 | 6,12 | 5,60 | 6,06 | 0,83% | - |
| 19.09.2024 | 6,10 | 6,52 | 5,92 | 6,01 | -6,68% | - |
| 18.09.2024 | 6,52 | 6,74 | 6,42 | 6,44 | -4,31% | - |
| 17.09.2024 | 6,58 | 6,80 | 6,58 | 6,73 | -1,03% | - |
| 16.09.2024 | 6,46 | 6,80 | 6,46 | 6,80 | 1,64% | - |
| 13.09.2024 | 6,38 | 6,80 | 6,38 | 6,69 | -0,45% | - |
| 12.09.2024 | 6,24 | 6,72 | 6,24 | 6,72 | 1,36% | - |
| 11.09.2024 | 6,54 | 6,64 | 6,46 | 6,63 | 0,15% | - |
| 10.09.2024 | 6,93 | 7,09 | 6,33 | 6,62 | -4,47% | - |
| 09.09.2024 | 6,06 | 7,04 | 6,06 | 6,93 | 9,13% | - |
| 06.09.2024 | 6,41 | 6,41 | 6,33 | 6,35 | 0,16% | - |