1,270€
3,25%
Echtzeit-Aktienkurs Realites
Bid:
Ask:
Aktienkurse zur Realites Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | 230,00 |
| 24.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,39% | 605,00 |
| 23.04.2025 | 1,30 | 1,30 | 1,20 | 1,23 | -5,39% | 1.397,00 |
| 22.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 3,00 |
| 17.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,37% | 77,00 |
| 16.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 7,87% | 602,00 |
| 15.04.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -7,31% | 82,00 |
| 14.04.2025 | 1,18 | 1,30 | 1,10 | 1,30 | 8,33% | 5.212,00 |
| 11.04.2025 | 1,20 | 1,20 | 1,17 | 1,20 | -1,56% | 911,00 |
| 10.04.2025 | 1,22 | 1,22 | 1,17 | 1,22 | -0,08% | 939,00 |
| 09.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 652,00 |
| 08.04.2025 | 1,22 | 1,32 | 1,22 | 1,22 | -3,16% | 2.607,00 |
| 07.04.2025 | 1,23 | 1,26 | 1,22 | 1,26 | 2,42% | 507,00 |
| 04.04.2025 | 1,23 | 1,24 | 1,23 | 1,23 | -4,28% | 1.905,00 |
| 03.04.2025 | 1,26 | 1,29 | 1,26 | 1,29 | -0,39% | 1.770,00 |
| 02.04.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 0,00% | 644,00 |
| 01.04.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 1,57% | 1.999,00 |
| 31.03.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -4,51% | 752,00 |
| 28.03.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 6,40% | 460,00 |
| 27.03.2025 | 1,29 | 1,29 | 1,25 | 1,25 | 0,40% | 1.073,00 |
| 26.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,80% | 11,00 |
| 25.03.2025 | 1,25 | 1,31 | 1,25 | 1,26 | 0,80% | 2.150,00 |
| 24.03.2025 | 1,24 | 1,31 | 1,24 | 1,25 | 0,81% | 3.370,00 |
| 21.03.2025 | 1,22 | 1,24 | 1,22 | 1,24 | -3,52% | 1.460,00 |
| 20.03.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 1,19% | 710,00 |
| 19.03.2025 | 1,30 | 1,34 | 1,25 | 1,27 | -4,89% | 5.740,00 |
| 18.03.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 3,50% | 2.554,00 |
| 17.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 517,00 |
| 14.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 110,00 |
| 13.03.2025 | 1,26 | 1,29 | 1,23 | 1,29 | 4,47% | 4.376,00 |
| 12.03.2025 | 1,25 | 1,28 | 1,23 | 1,23 | -1,60% | 1.308,00 |
| 11.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | 18,00 |
| 10.03.2025 | 1,28 | 1,28 | 1,23 | 1,26 | -0,40% | 3.951,00 |
| 07.03.2025 | 1,24 | 1,26 | 1,21 | 1,26 | 2,86% | 1.980,00 |
| 06.03.2025 | 1,23 | 1,29 | 1,20 | 1,23 | -0,41% | 2.659,00 |
| 05.03.2025 | 1,22 | 1,28 | 1,22 | 1,23 | -1,99% | 1.397,00 |
| 04.03.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 3,72% | 1.432,00 |
| 03.03.2025 | 1,22 | 1,25 | 1,21 | 1,21 | -0,82% | 522,00 |
| 28.02.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -0,41% | 487,00 |
| 27.02.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -2,78% | 1.028,00 |
| 26.02.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 1,61% | 426,00 |
| 25.02.2025 | 1,25 | 1,27 | 1,22 | 1,24 | -3,88% | 2.284,00 |
| 24.02.2025 | 1,22 | 1,29 | 1,20 | 1,29 | -3,01% | 2.705,00 |
| 21.02.2025 | 1,26 | 1,36 | 1,21 | 1,33 | -0,37% | 5.819,00 |
| 20.02.2025 | 1,25 | 1,34 | 1,24 | 1,34 | -0,37% | 525,00 |
| 19.02.2025 | 1,26 | 1,35 | 1,26 | 1,34 | 3,88% | 1.265,00 |
| 18.02.2025 | 1,27 | 1,34 | 1,27 | 1,29 | 1,57% | 89,00 |
| 17.02.2025 | 1,37 | 1,37 | 1,26 | 1,27 | -3,05% | 3.164,00 |
| 14.02.2025 | 1,28 | 1,36 | 1,26 | 1,31 | -1,50% | 4.801,00 |
| 13.02.2025 | 1,20 | 1,45 | 1,20 | 1,33 | 8,13% | 3.539,00 |
| 12.02.2025 | 1,30 | 1,30 | 1,23 | 1,23 | -8,21% | 572,00 |
| 11.02.2025 | 1,22 | 1,34 | 1,18 | 1,34 | 8,94% | 5.062,00 |
| 10.02.2025 | 1,19 | 1,30 | 1,18 | 1,23 | -5,38% | 4.688,00 |
| 07.02.2025 | 1,35 | 1,68 | 1,30 | 1,30 | 1,56% | 21.899,00 |
| 06.02.2025 | 1,04 | 1,36 | 1,00 | 1,28 | -18,73% | 13.294,00 |
| 05.02.2025 | 1,56 | 1,58 | 1,53 | 1,58 | 0,64% | 979,00 |
| 04.02.2025 | 1,52 | 1,60 | 1,51 | 1,57 | 3,64% | 2.735,00 |
| 03.02.2025 | 1,57 | 1,64 | 1,51 | 1,51 | -0,66% | 1.725,00 |
| 31.01.2025 | 1,60 | 1,60 | 1,52 | 1,52 | -1,30% | 1.016,00 |
| 30.01.2025 | 1,57 | 1,57 | 1,52 | 1,54 | -1,91% | 1.276,00 |
| 29.01.2025 | 1,54 | 1,58 | 1,53 | 1,57 | -0,63% | 1.834,00 |
| 28.01.2025 | 1,55 | 1,58 | 1,55 | 1,58 | -2,47% | 554,00 |
| 27.01.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 3,18% | 37,00 |
| 24.01.2025 | 1,56 | 1,59 | 1,56 | 1,57 | -3,09% | 889,00 |
| 23.01.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 1,57% | 1.098,00 |
| 22.01.2025 | 1,62 | 1,63 | 1,52 | 1,60 | -2,15% | 3.117,00 |
| 21.01.2025 | 1,68 | 1,68 | 1,58 | 1,63 | -1,21% | 1.520,00 |
| 20.01.2025 | 1,68 | 1,80 | 1,52 | 1,65 | -11,29% | 21.443,00 |
| 17.01.2025 | 1,83 | 1,88 | 1,65 | 1,86 | 1,09% | 12.722,00 |
| 16.01.2025 | 1,92 | 1,92 | 1,83 | 1,84 | 0,82% | 769,00 |
| 15.01.2025 | 1,91 | 1,94 | 1,81 | 1,83 | -3,95% | 1.038,00 |
| 14.01.2025 | 1,90 | 1,90 | 1,89 | 1,90 | 2,70% | 1.164,00 |
| 13.01.2025 | 1,81 | 1,97 | 1,81 | 1,85 | 0,82% | 4.744,00 |
| 10.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,39% | 115,00 |
| 09.01.2025 | 1,88 | 1,90 | 1,78 | 1,88 | 3,30% | 1.188,00 |
| 08.01.2025 | 1,82 | 1,88 | 1,82 | 1,82 | -3,45% | 1.364,00 |
| 07.01.2025 | 1,70 | 1,95 | 1,70 | 1,89 | 10,88% | 3.704,00 |
| 06.01.2025 | 1,82 | 1,89 | 1,70 | 1,70 | -13,49% | 2.880,00 |
| 03.01.2025 | 1,85 | 1,97 | 1,79 | 1,97 | 8,56% | 1.120,00 |
| 02.01.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -2,43% | 747,00 |
| 31.12.2024 | 1,86 | 1,86 | 1,81 | 1,86 | -0,27% | 319,00 |
| 30.12.2024 | 1,84 | 1,86 | 1,78 | 1,86 | 1,09% | 1.264,00 |
| 27.12.2024 | 1,78 | 1,84 | 1,78 | 1,84 | 0,00% | 436,00 |
| 24.12.2024 | 1,82 | 1,85 | 1,78 | 1,84 | 1,38% | 1.305,00 |
| 23.12.2024 | 1,75 | 1,84 | 1,71 | 1,82 | 6,76% | 1.119,00 |
| 20.12.2024 | 1,66 | 1,81 | 1,66 | 1,70 | 3,03% | 6.270,00 |
| 19.12.2024 | 1,61 | 1,65 | 1,60 | 1,65 | 0,61% | 577,00 |
| 18.12.2024 | 1,66 | 1,68 | 1,63 | 1,64 | -6,02% | 1.049,00 |
| 17.12.2024 | 1,65 | 1,75 | 1,65 | 1,75 | 2,95% | 306,00 |
| 16.12.2024 | 1,79 | 1,79 | 1,65 | 1,70 | 0,00% | 1.596,00 |
| 13.12.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 1,50% | 511,00 |
| 12.12.2024 | 1,68 | 1,79 | 1,67 | 1,67 | 1,83% | 697,00 |
| 11.12.2024 | 1,66 | 1,69 | 1,64 | 1,64 | -3,53% | 1.187,00 |
| 10.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | 1,00 |
| 09.12.2024 | 1,80 | 1,80 | 1,66 | 1,72 | -0,29% | 2.404,00 |
| 06.12.2024 | 1,74 | 1,74 | 1,60 | 1,73 | -2,82% | 1.329,00 |
| 05.12.2024 | 1,73 | 1,79 | 1,63 | 1,78 | -2,47% | 7.068,00 |
| 04.12.2024 | 1,84 | 1,84 | 1,70 | 1,82 | 6,43% | 333,00 |
| 03.12.2024 | 1,63 | 1,71 | 1,63 | 1,71 | 4,91% | 287,00 |
| 02.12.2024 | 1,64 | 1,75 | 1,63 | 1,63 | 1,24% | 1.895,00 |