1,055€
-4,09%
Echtzeit-Aktienkurs Realites
Bid:
Ask:
Aktienkurse zur Realites Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,05 | 1,06 | 1,05 | 1,06 | -4,09% | - |
| 02.09.2025 | 1,13 | 1,13 | 1,10 | 1,10 | 0,00% | 60,00 |
| 01.09.2025 | 1,13 | 1,13 | 1,02 | 1,10 | -2,65% | 1.110,00 |
| 29.08.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 2,73% | 1.360,00 |
| 28.08.2025 | 1,01 | 1,10 | 1,01 | 1,10 | 1,38% | 158,00 |
| 27.08.2025 | 1,10 | 1,10 | 1,01 | 1,09 | 8,50% | 515,00 |
| 26.08.2025 | 1,05 | 1,05 | 1,00 | 1,00 | -4,76% | 4.682,00 |
| 25.08.2025 | 1,10 | 1,11 | 1,05 | 1,05 | -4,55% | 1.246,00 |
| 22.08.2025 | 1,12 | 1,12 | 1,10 | 1,10 | 4,76% | 72,00 |
| 21.08.2025 | 1,07 | 1,10 | 1,05 | 1,05 | -4,55% | 3.076,00 |
| 20.08.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 0,00% | 598,00 |
| 19.08.2025 | 1,07 | 1,10 | 1,07 | 1,10 | -3,93% | 5.020,00 |
| 18.08.2025 | 1,10 | 1,18 | 1,10 | 1,15 | 5,05% | 255,00 |
| 15.08.2025 | 1,06 | 1,09 | 1,06 | 1,09 | -6,84% | 1.286,00 |
| 14.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 79,00 |
| 13.08.2025 | 1,11 | 1,17 | 1,03 | 1,17 | 5,41% | 4.536,00 |
| 12.08.2025 | 1,18 | 1,18 | 1,10 | 1,11 | 0,91% | 2.340,00 |
| 11.08.2025 | 1,19 | 1,19 | 1,10 | 1,10 | -0,45% | 691,00 |
| 08.08.2025 | 1,11 | 1,11 | 1,08 | 1,11 | 0,00% | 2.300,00 |
| 07.08.2025 | 1,19 | 1,19 | 1,10 | 1,11 | -8,68% | 10.334,00 |
| 06.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 7,08% | 90,00 |
| 05.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -9,60% | 1.949,00 |
| 04.08.2025 | 1,17 | 1,27 | 1,17 | 1,25 | 8,23% | 6.007,00 |
| 01.08.2025 | 1,16 | 1,18 | 1,16 | 1,16 | 0,43% | 283,00 |
| 31.07.2025 | 1,14 | 1,15 | 1,10 | 1,15 | 1,32% | 3.533,00 |
| 30.07.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 3,18% | 1.223,00 |
| 29.07.2025 | 1,08 | 1,14 | 1,07 | 1,10 | 2,80% | 1.269,00 |
| 28.07.2025 | 1,14 | 1,14 | 1,07 | 1,07 | -5,73% | 1.611,00 |
| 25.07.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 2,25% | 124,00 |
| 24.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 58,00 |
| 23.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 204,00 |
| 22.07.2025 | 1,13 | 1,14 | 1,11 | 1,11 | 0,00% | 1.631,00 |
| 21.07.2025 | 1,10 | 1,14 | 1,10 | 1,11 | 4,23% | 1.526,00 |
| 18.07.2025 | 1,14 | 1,14 | 1,07 | 1,07 | 0,00% | 126,00 |
| 17.07.2025 | 1,07 | 1,10 | 1,07 | 1,07 | -2,29% | 597,00 |
| 16.07.2025 | 1,07 | 1,09 | 1,06 | 1,09 | -1,80% | 101,00 |
| 15.07.2025 | 1,07 | 1,11 | 1,06 | 1,11 | 3,74% | 1.267,00 |
| 14.07.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -2,51% | 133,00 |
| 11.07.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 2,57% | - |
| 10.07.2025 | 1,07 | 1,12 | 1,07 | 1,07 | 0,00% | 671,00 |
| 09.07.2025 | 1,07 | 1,14 | 1,07 | 1,07 | 0,00% | 833,00 |
| 08.07.2025 | 1,14 | 1,14 | 1,07 | 1,07 | -0,93% | 1.139,00 |
| 07.07.2025 | 1,07 | 1,14 | 1,07 | 1,08 | -5,26% | 293,00 |
| 04.07.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 8,57% | 303,00 |
| 03.07.2025 | 1,14 | 1,14 | 1,05 | 1,05 | -6,67% | 1.080,00 |
| 02.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | 50,00 |
| 01.07.2025 | 1,04 | 1,14 | 1,02 | 1,14 | 1,34% | 2.908,00 |
| 30.06.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -2,61% | 1.055,00 |
| 27.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,32% | 1,00 |
| 26.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,37% | 99,00 |
| 25.06.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 1,97% | - |
| 24.06.2025 | 1,20 | 1,20 | 1,14 | 1,14 | 0,88% | 68,00 |
| 23.06.2025 | 1,23 | 1,23 | 1,13 | 1,13 | 0,00% | 1.093,00 |
| 20.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -8,87% | 511,00 |
| 19.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,22% | 10,00 |
| 18.06.2025 | 1,20 | 1,23 | 1,14 | 1,23 | -1,61% | 975,00 |
| 17.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,75% | 290,00 |
| 16.06.2025 | 1,25 | 1,25 | 1,20 | 1,20 | 4,35% | 1.938,00 |
| 13.06.2025 | 1,16 | 1,16 | 1,13 | 1,15 | -4,17% | 4.384,00 |
| 12.06.2025 | 1,13 | 1,20 | 1,13 | 1,20 | -6,98% | 2.116,00 |
| 11.06.2025 | 1,30 | 1,30 | 1,25 | 1,29 | -0,77% | 1.740,00 |
| 10.06.2025 | 1,20 | 1,30 | 1,20 | 1,30 | 16,07% | 7.958,00 |
| 09.06.2025 | 1,20 | 1,20 | 1,12 | 1,12 | -6,67% | 2.432,00 |
| 06.06.2025 | 1,10 | 1,20 | 1,10 | 1,20 | 9,09% | 6.612,00 |
| 05.06.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 3,77% | 580,00 |
| 04.06.2025 | 1,12 | 1,16 | 1,05 | 1,06 | -4,50% | 3.023,00 |
| 03.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,45% | 1.000,00 |
| 02.06.2025 | 1,08 | 1,12 | 1,04 | 1,12 | 0,45% | 803,00 |
| 30.05.2025 | 1,08 | 1,12 | 1,08 | 1,11 | 7,25% | 3.140,00 |
| 29.05.2025 | 1,04 | 1,07 | 1,03 | 1,04 | -3,72% | 962,00 |
| 28.05.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 3,86% | 820,00 |
| 27.05.2025 | 1,11 | 1,11 | 1,03 | 1,04 | -6,76% | 777,00 |
| 26.05.2025 | 1,03 | 1,12 | 1,00 | 1,11 | 8,82% | 1.277,00 |
| 23.05.2025 | 1,08 | 1,18 | 1,00 | 1,02 | -5,12% | 5.250,00 |
| 22.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 7,00 |
| 21.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | 187,00 |
| 20.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,40% | 578,00 |
| 19.05.2025 | 1,07 | 1,18 | 1,07 | 1,07 | 0,47% | 1.850,00 |
| 16.05.2025 | 1,10 | 1,19 | 1,03 | 1,07 | -5,75% | 2.331,00 |
| 15.05.2025 | 1,20 | 1,20 | 1,09 | 1,13 | -5,83% | 3.844,00 |
| 14.05.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 3,45% | 1.249,00 |
| 13.05.2025 | 1,22 | 1,23 | 1,14 | 1,16 | -3,33% | 3.050,00 |
| 12.05.2025 | 1,24 | 1,24 | 1,20 | 1,20 | 0,93% | 1.574,00 |
| 09.05.2025 | 1,15 | 1,20 | 1,04 | 1,19 | 14,09% | 1.589,00 |
| 08.05.2025 | 1,15 | 1,15 | 1,04 | 1,04 | -9,37% | 1.632,00 |
| 07.05.2025 | 1,19 | 1,20 | 1,02 | 1,15 | 0,88% | 1.845,00 |
| 06.05.2025 | 1,23 | 1,23 | 1,14 | 1,14 | -7,17% | 2.018,00 |
| 05.05.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,97% | 304,00 |
| 02.05.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | 210,00 |
| 30.04.2025 | 1,27 | 1,27 | 1,24 | 1,24 | 1,64% | 100,00 |
| 29.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,81% | 235,00 |
| 28.04.2025 | 1,24 | 1,26 | 1,24 | 1,24 | -1,39% | - |
| 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 |