14,295€
0,39%
Echtzeit-Aktienkurs TAG IMMOBILIEN AG
Bid:
Ask:
Aktienkurse zur TAG IMMOBILIEN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,30 | 14,33 | 14,12 | 14,22 | -0,14% | 14.602,00 |
| 30.05.2024 | 13,98 | 14,36 | 13,91 | 14,24 | 2,08% | 4.555,00 |
| 29.05.2024 | 14,10 | 14,17 | 13,87 | 13,95 | -1,97% | 11.923,00 |
| 28.05.2024 | 14,17 | 14,42 | 14,06 | 14,23 | 0,49% | 16.103,00 |
| 27.05.2024 | 14,07 | 14,16 | 13,97 | 14,16 | 0,71% | 14.828,00 |
| 24.05.2024 | 14,02 | 14,13 | 13,85 | 14,06 | -0,28% | 25.893,00 |
| 23.05.2024 | 14,82 | 14,82 | 14,09 | 14,10 | -4,73% | 54.167,00 |
| 22.05.2024 | 14,65 | 14,94 | 14,27 | 14,80 | 1,65% | 29.712,00 |
| 21.05.2024 | 14,56 | 14,59 | 14,33 | 14,56 | -0,48% | 46.306,00 |
| 20.05.2024 | 14,74 | 14,88 | 14,53 | 14,63 | -0,75% | 25.874,00 |
| 17.05.2024 | 14,72 | 14,74 | 14,58 | 14,74 | 0,00% | 40.822,00 |
| 16.05.2024 | 14,65 | 14,82 | 14,61 | 14,74 | 0,82% | 38.469,00 |
| 15.05.2024 | 14,09 | 14,80 | 14,09 | 14,62 | 4,58% | 63.820,00 |
| 14.05.2024 | 13,85 | 14,18 | 13,64 | 13,98 | 1,60% | 33.626,00 |
| 13.05.2024 | 13,75 | 13,87 | 13,69 | 13,76 | 0,00% | 13.105,00 |
| 10.05.2024 | 13,71 | 13,93 | 13,67 | 13,76 | 0,22% | 16.437,00 |
| 09.05.2024 | 13,40 | 13,73 | 13,32 | 13,73 | 2,62% | 15.919,00 |
| 08.05.2024 | 13,83 | 13,83 | 13,34 | 13,38 | -3,25% | 20.169,00 |
| 07.05.2024 | 13,73 | 13,95 | 13,70 | 13,83 | 0,07% | 33.697,00 |
| 06.05.2024 | 13,69 | 13,82 | 13,59 | 13,82 | 0,51% | 37.832,00 |
| 03.05.2024 | 13,61 | 14,00 | 13,45 | 13,75 | 1,10% | 31.270,00 |
| 02.05.2024 | 13,42 | 13,62 | 13,26 | 13,60 | 1,80% | 29.880,00 |
| 30.04.2024 | 12,96 | 13,74 | 12,96 | 13,36 | 3,09% | 141.525,00 |
| 29.04.2024 | 12,75 | 13,09 | 12,72 | 12,96 | 1,09% | 96.521,00 |
| 26.04.2024 | 12,21 | 12,82 | 12,21 | 12,82 | 5,60% | 37.734,00 |
| 25.04.2024 | 12,21 | 12,41 | 12,11 | 12,14 | -0,57% | 5.496,00 |
| 24.04.2024 | 12,56 | 12,65 | 12,21 | 12,21 | -3,10% | 21.069,00 |
| 23.04.2024 | 12,38 | 12,64 | 12,36 | 12,60 | 2,36% | 25.994,00 |
| 22.04.2024 | 12,03 | 12,37 | 12,03 | 12,31 | 2,84% | 10.975,00 |
| 19.04.2024 | 11,84 | 12,04 | 11,75 | 11,97 | 0,42% | 15.894,00 |
| 18.04.2024 | 11,70 | 11,95 | 11,68 | 11,92 | 2,58% | 8.247,00 |
| 17.04.2024 | 11,71 | 11,79 | 11,58 | 11,62 | -0,77% | 20.814,00 |
| 16.04.2024 | 12,05 | 12,14 | 11,60 | 11,71 | -3,22% | 32.644,00 |
| 15.04.2024 | 12,08 | 12,40 | 12,02 | 12,10 | -0,33% | 22.946,00 |
| 12.04.2024 | 12,18 | 12,42 | 12,04 | 12,14 | -0,33% | 29.138,00 |
| 11.04.2024 | 11,94 | 12,23 | 11,81 | 12,18 | 2,18% | 14.331,00 |
| 10.04.2024 | 12,12 | 12,24 | 11,81 | 11,92 | -1,57% | 31.071,00 |
| 09.04.2024 | 12,27 | 12,27 | 12,04 | 12,11 | -1,46% | 12.089,00 |
| 08.04.2024 | 11,84 | 12,29 | 11,79 | 12,29 | 3,89% | 29.051,00 |
| 05.04.2024 | 11,72 | 12,02 | 11,66 | 11,83 | 0,42% | 58.188,00 |
| 04.04.2024 | 12,01 | 12,06 | 11,78 | 11,78 | -1,34% | 46.457,00 |
| 03.04.2024 | 11,99 | 12,10 | 11,72 | 11,94 | -1,08% | 26.182,00 |
| 02.04.2024 | 12,50 | 12,61 | 11,97 | 12,07 | -4,47% | 65.346,00 |
| 28.03.2024 | 12,75 | 12,79 | 12,58 | 12,64 | -0,79% | 40.264,00 |
| 27.03.2024 | 12,60 | 12,74 | 12,52 | 12,74 | 0,28% | 15.708,00 |
| 26.03.2024 | 12,56 | 12,73 | 12,50 | 12,70 | 1,28% | 17.560,00 |
| 25.03.2024 | 12,37 | 12,68 | 12,31 | 12,54 | -0,59% | 31.958,00 |
| 22.03.2024 | 12,26 | 12,62 | 12,26 | 12,62 | 2,90% | 32.261,00 |
| 21.03.2024 | 12,13 | 12,55 | 12,05 | 12,26 | 1,32% | 51.350,00 |
| 20.03.2024 | 11,75 | 12,12 | 11,64 | 12,10 | 3,51% | 28.249,00 |
| 19.03.2024 | 11,60 | 11,80 | 11,42 | 11,69 | 1,17% | 16.633,00 |
| 18.03.2024 | 11,27 | 11,63 | 11,26 | 11,56 | 1,67% | 34.760,00 |
| 15.03.2024 | 11,70 | 11,70 | 11,13 | 11,37 | -3,24% | 65.907,00 |
| 14.03.2024 | 11,88 | 12,17 | 11,75 | 11,75 | -0,80% | 45.819,00 |
| 13.03.2024 | 11,85 | 12,12 | 11,70 | 11,84 | -0,08% | 36.033,00 |
| 12.03.2024 | 12,38 | 12,84 | 11,71 | 11,85 | -3,30% | 194.985,00 |
| 11.03.2024 | 12,02 | 12,37 | 11,95 | 12,26 | 2,90% | 43.783,00 |
| 08.03.2024 | 11,68 | 12,17 | 11,68 | 11,91 | 2,06% | 63.270,00 |
| 07.03.2024 | 11,25 | 11,80 | 11,22 | 11,67 | 3,83% | 34.364,00 |
| 06.03.2024 | 11,19 | 11,51 | 11,19 | 11,24 | 0,45% | 13.072,00 |
| 05.03.2024 | 11,19 | 11,32 | 11,12 | 11,19 | -0,36% | 37.649,00 |
| 04.03.2024 | 11,46 | 11,51 | 11,20 | 11,23 | -2,98% | 31.345,00 |
| 01.03.2024 | 11,31 | 11,58 | 11,31 | 11,58 | 1,58% | 22.916,00 |
| 29.02.2024 | 11,37 | 11,58 | 11,22 | 11,40 | 1,24% | 24.063,00 |
| 28.02.2024 | 11,56 | 11,57 | 11,10 | 11,26 | -3,64% | 52.268,00 |
| 27.02.2024 | 11,48 | 11,75 | 11,41 | 11,68 | 1,74% | 142.742,00 |
| 26.02.2024 | 11,52 | 11,71 | 11,48 | 11,48 | -1,08% | 20.564,00 |
| 23.02.2024 | 11,75 | 11,84 | 11,55 | 11,61 | -1,28% | 32.804,00 |
| 22.02.2024 | 11,69 | 11,90 | 11,69 | 11,76 | 1,56% | 15.088,00 |
| 21.02.2024 | 11,59 | 11,89 | 11,58 | 11,58 | -1,57% | 6.839,00 |
| 20.02.2024 | 11,62 | 11,76 | 11,45 | 11,76 | 1,77% | 13.970,00 |
| 19.02.2024 | 11,64 | 11,84 | 11,51 | 11,56 | -0,86% | 16.668,00 |
| 16.02.2024 | 11,58 | 11,69 | 11,47 | 11,66 | 1,13% | 20.703,00 |
| 15.02.2024 | 11,37 | 11,68 | 11,37 | 11,53 | 0,44% | 21.001,00 |
| 14.02.2024 | 11,38 | 11,61 | 11,34 | 11,48 | 0,83% | 14.238,00 |
| 13.02.2024 | 11,74 | 11,83 | 11,38 | 11,38 | -2,98% | 35.597,00 |
| 12.02.2024 | 11,32 | 11,87 | 11,32 | 11,73 | 2,80% | 28.833,00 |
| 09.02.2024 | 11,64 | 11,78 | 11,38 | 11,41 | -1,93% | 29.821,00 |
| 08.02.2024 | 11,68 | 11,77 | 11,59 | 11,64 | -0,30% | 60.055,00 |
| 07.02.2024 | 11,91 | 12,03 | 11,45 | 11,67 | -1,97% | 58.737,00 |
| 06.02.2024 | 12,24 | 12,24 | 11,89 | 11,91 | -2,70% | 46.416,00 |
| 05.02.2024 | 12,19 | 12,36 | 12,10 | 12,24 | 0,53% | 40.919,00 |
| 02.02.2024 | 12,56 | 12,84 | 12,16 | 12,17 | -3,68% | 41.317,00 |
| 01.02.2024 | 12,74 | 12,95 | 12,50 | 12,64 | -2,09% | 39.834,00 |
| 31.01.2024 | 12,64 | 13,18 | 12,57 | 12,91 | 2,83% | 104.497,00 |
| 30.01.2024 | 12,57 | 12,65 | 12,24 | 12,55 | -0,36% | 46.820,00 |
| 29.01.2024 | 12,28 | 12,60 | 12,03 | 12,60 | 1,33% | 37.115,00 |
| 26.01.2024 | 12,72 | 12,72 | 12,19 | 12,43 | -1,74% | 23.038,00 |
| 25.01.2024 | 12,62 | 12,75 | 12,25 | 12,65 | 0,80% | 40.401,00 |
| 24.01.2024 | 12,09 | 12,68 | 12,09 | 12,55 | 3,55% | 31.836,00 |
| 23.01.2024 | 12,70 | 12,70 | 12,02 | 12,12 | -3,23% | 60.578,00 |
| 22.01.2024 | 12,35 | 12,83 | 12,29 | 12,53 | 1,50% | 36.143,00 |
| 19.01.2024 | 12,05 | 12,34 | 12,00 | 12,34 | 1,65% | 4.266,00 |
| 18.01.2024 | 11,90 | 12,14 | 11,88 | 12,14 | 1,63% | 18.592,00 |
| 17.01.2024 | 12,50 | 12,50 | 11,77 | 11,95 | -4,48% | 63.433,00 |
| 16.01.2024 | 12,85 | 12,96 | 12,51 | 12,51 | -3,10% | 33.221,00 |
| 15.01.2024 | 13,34 | 13,34 | 12,81 | 12,91 | -2,31% | 40.297,00 |
| 12.01.2024 | 12,79 | 13,30 | 12,79 | 13,21 | 2,52% | 29.551,00 |
| 11.01.2024 | 12,46 | 13,18 | 12,79 | 12,89 | 1,14% | 63.086,00 |
| 10.01.2024 | 12,46 | 12,93 | 12,38 | 12,74 | 2,87% | 39.439,00 |