1,565€
-0,32%
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 | -0,32% | - |
| 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 |
| 29.11.2024 | 1,62 | 1,78 | 1,61 | 1,61 | -1,23% | 2.154,00 |
| 28.11.2024 | 1,68 | 1,79 | 1,62 | 1,63 | -2,98% | 2.920,00 |
| 27.11.2024 | 1,71 | 1,71 | 1,58 | 1,68 | -1,47% | 2.891,00 |
| 26.11.2024 | 1,64 | 1,72 | 1,64 | 1,71 | 6,56% | 897,00 |
| 25.11.2024 | 1,79 | 1,79 | 1,60 | 1,60 | -8,83% | 3.349,00 |
| 22.11.2024 | 1,68 | 1,76 | 1,60 | 1,76 | 5,72% | 2.599,00 |
| 21.11.2024 | 1,75 | 1,76 | 1,66 | 1,66 | -6,21% | - |
| 20.11.2024 | 1,83 | 1,89 | 1,71 | 1,77 | -6,84% | 7.531,00 |
| 19.11.2024 | 1,81 | 1,90 | 1,81 | 1,90 | -3,31% | 3.253,00 |
| 18.11.2024 | 2,00 | 2,00 | 1,85 | 1,97 | -3,20% | 4.500,00 |
| 15.11.2024 | 1,99 | 2,05 | 1,89 | 2,03 | 1,50% | 614,00 |
| 14.11.2024 | 2,08 | 2,08 | 1,89 | 2,00 | 4,71% | 1.421,00 |
| 13.11.2024 | 2,13 | 2,13 | 1,80 | 1,91 | -4,98% | 12.068,00 |
| 12.11.2024 | 2,11 | 2,20 | 1,99 | 2,01 | -4,74% | 6.941,00 |
| 11.11.2024 | 2,58 | 2,58 | 2,11 | 2,11 | -11,34% | 5.126,00 |
| 08.11.2024 | 2,38 | 2,38 | 2,20 | 2,38 | -0,83% | 7.260,00 |
| 07.11.2024 | 2,43 | 2,62 | 2,40 | 2,40 | -10,11% | 11.113,00 |
| 06.11.2024 | 2,61 | 2,83 | 2,41 | 2,67 | 10,79% | 19.899,00 |
| 05.11.2024 | 2,02 | 2,93 | 2,00 | 2,41 | 21,11% | 42.321,00 |
| 04.11.2024 | 1,96 | 2,15 | 1,81 | 1,99 | -14,22% | 14.430,00 |
| 01.11.2024 | 2,11 | 2,32 | 1,90 | 2,32 | 11,00% | 1.382,00 |
| 31.10.2024 | 2,06 | 2,17 | 2,00 | 2,09 | -0,48% | 341,00 |
| 30.10.2024 | 2,08 | 2,15 | 2,00 | 2,10 | -2,78% | 1.958,00 |
| 29.10.2024 | 2,30 | 2,30 | 2,06 | 2,16 | -9,24% | 5.377,00 |
| 28.10.2024 | 2,40 | 2,40 | 2,23 | 2,38 | 0,00% | 1.347,00 |
| 25.10.2024 | 2,22 | 2,41 | 2,22 | 2,38 | -1,65% | 2.078,00 |
| 24.10.2024 | 2,42 | 2,42 | 2,22 | 2,42 | 8,52% | 8.141,00 |
| 23.10.2024 | 2,21 | 2,42 | 2,12 | 2,23 | 0,90% | 6.503,00 |
| 22.10.2024 | 2,21 | 2,22 | 2,03 | 2,21 | 6,25% | 3.785,00 |
| 21.10.2024 | 1,70 | 2,24 | 1,70 | 2,08 | 15,56% | 14.282,00 |
| 18.10.2024 | 1,88 | 1,88 | 1,70 | 1,80 | -10,89% | 9.564,00 |
| 17.10.2024 | 2,08 | 2,09 | 2,00 | 2,02 | -3,35% | 1.417,00 |
| 16.10.2024 | 2,14 | 2,14 | 1,97 | 2,09 | 3,72% | 4.012,00 |
| 15.10.2024 | 2,06 | 2,10 | 1,96 | 2,02 | -3,13% | - |
| 14.10.2024 | 2,10 | 2,21 | 1,91 | 2,08 | -7,96% | 23.008,00 |
| 11.10.2024 | 2,27 | 2,43 | 2,06 | 2,26 | -6,61% | 18.662,00 |
| 10.10.2024 | 2,30 | 2,48 | 2,25 | 2,42 | 0,41% | 7.754,00 |
| 09.10.2024 | 2,40 | 2,45 | 2,20 | 2,41 | -2,82% | 6.866,00 |
| 08.10.2024 | 3,30 | 3,44 | 2,20 | 2,48 | -27,70% | 20.809,00 |
| 07.10.2024 | 3,49 | 3,49 | 3,40 | 3,43 | -3,92% | 1.820,00 |
| 04.10.2024 | 4,06 | 4,47 | 3,10 | 3,57 | -16,98% | 11.321,00 |
| 03.10.2024 | 3,10 | 4,80 | 3,08 | 4,30 | 43,33% | 32.877,00 |
| 02.10.2024 | 2,55 | 3,08 | 2,55 | 3,00 | 7,14% | 8.107,00 |
| 01.10.2024 | 2,20 | 3,20 | 2,18 | 2,80 | 33,33% | 21.250,00 |
| 30.09.2024 | 2,01 | 2,20 | 1,96 | 2,10 | 5,00% | 10.574,00 |
| 27.09.2024 | 1,50 | 2,19 | 1,50 | 2,00 | -28,32% | 21.282,00 |
| 26.09.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -17,94% | 5.547,00 |
| 25.09.2024 | 4,51 | 4,58 | 3,40 | 3,40 | -34,36% | 14.713,00 |
| 24.09.2024 | 5,24 | 5,38 | 4,73 | 5,18 | -0,38% | 5.786,00 |
| 23.09.2024 | 6,40 | 6,40 | 5,12 | 5,20 | -16,13% | 23.688,00 |
| 20.09.2024 | 5,80 | 6,20 | 5,80 | 6,20 | 0,32% | 4.218,00 |
| 19.09.2024 | 6,10 | 6,48 | 5,76 | 6,18 | -1,28% | 5.742,00 |
| 18.09.2024 | 6,90 | 6,90 | 6,26 | 6,26 | -4,86% | 1.825,00 |
| 17.09.2024 | 6,70 | 6,70 | 6,56 | 6,58 | -1,20% | 267,00 |
| 16.09.2024 | 6,90 | 6,90 | 6,60 | 6,66 | -3,76% | 453,00 |
| 13.09.2024 | 6,96 | 6,96 | 6,48 | 6,92 | 6,79% | 315,00 |
| 12.09.2024 | 6,32 | 6,90 | 6,32 | 6,48 | -6,09% | 314,00 |
| 11.09.2024 | 6,90 | 6,92 | 6,90 | 6,90 | 2,68% | 380,00 |
| 10.09.2024 | 6,92 | 6,94 | 6,26 | 6,72 | -2,61% | 2.090,00 |