Börse:
13,910€
0,29%
Echtzeit-Aktienkurs ADLER REAL ESTATE AG
Bid:
13,800€
Ask:
14,020€
Aktienkurse zur ADLER REAL ESTATE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2020 | 13,49 | 13,95 | 13,38 | 13,87 | 2,74% | 453,00 |
| 01.06.2020 | 13,40 | 13,51 | 13,40 | 13,50 | 0,97% | 75,00 |
| 29.05.2020 | 13,80 | 13,82 | 13,28 | 13,37 | -3,12% | - |
| 28.05.2020 | 13,77 | 14,03 | 13,63 | 13,80 | 0,36% | 299,00 |
| 27.05.2020 | 14,63 | 14,82 | 13,67 | 13,75 | -5,76% | 2.855,00 |
| 26.05.2020 | 14,30 | 14,96 | 14,14 | 14,59 | 2,31% | 1.981,00 |
| 25.05.2020 | 13,87 | 14,39 | 13,87 | 14,26 | 2,89% | 595,00 |
| 22.05.2020 | 13,45 | 13,96 | 13,41 | 13,86 | 2,44% | 676,00 |
| 21.05.2020 | 13,30 | 13,71 | 13,28 | 13,53 | 1,56% | - |
| 20.05.2020 | 13,33 | 13,66 | 13,23 | 13,32 | 0,24% | 551,00 |
| 19.05.2020 | 13,04 | 13,37 | 12,97 | 13,29 | 1,92% | - |
| 18.05.2020 | 12,82 | 13,33 | 12,82 | 13,04 | 1,95% | 1.041,00 |
| 15.05.2020 | 13,07 | 13,21 | 12,67 | 12,79 | -2,29% | 400,00 |
| 14.05.2020 | 12,62 | 13,09 | 12,59 | 13,09 | 0,54% | - |
| 13.05.2020 | 13,16 | 13,16 | 12,78 | 13,02 | -1,06% | 530,00 |
| 12.05.2020 | 13,36 | 13,68 | 13,13 | 13,16 | -1,72% | 100,00 |
| 11.05.2020 | 13,57 | 13,69 | 13,06 | 13,39 | -1,18% | 302,00 |
| 08.05.2020 | 13,52 | 13,72 | 13,48 | 13,55 | 0,89% | 137,00 |
| 07.05.2020 | 13,05 | 13,66 | 12,98 | 13,43 | 3,15% | 3.102,00 |
| 06.05.2020 | 13,58 | 13,58 | 12,94 | 13,02 | -3,91% | 3.043,00 |
| 05.05.2020 | 13,75 | 13,88 | 13,50 | 13,55 | -1,45% | 1.603,00 |
| 04.05.2020 | 13,50 | 13,98 | 13,48 | 13,75 | 0,36% | 4.043,00 |
| 30.04.2020 | 13,65 | 13,83 | 13,29 | 13,70 | 0,88% | 1.126,00 |
| 29.04.2020 | 13,59 | 14,05 | 13,52 | 13,58 | 0,44% | 944,00 |
| 28.04.2020 | 12,78 | 13,84 | 12,76 | 13,52 | 5,62% | 2.109,00 |
| 27.04.2020 | 13,19 | 13,42 | 12,76 | 12,80 | -1,92% | 2.925,00 |
| 24.04.2020 | 12,73 | 13,21 | 12,73 | 13,05 | 1,71% | 447,00 |
| 23.04.2020 | 12,80 | 13,09 | 12,69 | 12,83 | 0,23% | 408,00 |
| 22.04.2020 | 12,12 | 12,97 | 12,10 | 12,80 | 6,14% | 1.332,00 |
| 21.04.2020 | 12,84 | 13,46 | 11,59 | 12,06 | -6,80% | 1.512,00 |
| 20.04.2020 | 12,19 | 13,10 | 12,19 | 12,94 | 6,07% | 8.476,00 |
| 17.04.2020 | 11,94 | 12,25 | 11,74 | 12,20 | 5,17% | 2.067,00 |
| 16.04.2020 | 11,08 | 11,88 | 11,03 | 11,60 | 5,45% | 261,00 |
| 15.04.2020 | 10,70 | 11,12 | 10,53 | 11,00 | 2,42% | 1.258,00 |
| 14.04.2020 | 10,79 | 10,98 | 10,54 | 10,74 | 0,00% | 43,00 |
| 09.04.2020 | 10,41 | 11,01 | 0,00 | 10,74 | 3,67% | 409,00 |
| 08.04.2020 | 10,26 | 10,77 | 10,11 | 10,36 | 2,17% | 461,00 |
| 07.04.2020 | 9,49 | 10,60 | 0,00 | 10,14 | 7,02% | 2.700,00 |
| 06.04.2020 | 9,16 | 9,50 | 8,91 | 9,48 | 7,06% | 200,00 |
| 03.04.2020 | 9,44 | 9,44 | 8,75 | 8,85 | -7,14% | 410,00 |
| 02.04.2020 | 8,44 | 9,55 | 0,00 | 9,53 | 15,03% | 643,00 |
| 01.04.2020 | 8,08 | 8,58 | 0,00 | 8,29 | 0,85% | 3.325,00 |
| 31.03.2020 | 7,43 | 8,71 | 7,31 | 8,22 | 10,57% | 4.564,00 |
| 30.03.2020 | 7,29 | 7,45 | 6,84 | 7,43 | 4,50% | 1.004,00 |
| 27.03.2020 | 7,00 | 7,19 | 6,99 | 7,11 | 0,99% | - |
| 26.03.2020 | 7,00 | 7,16 | 6,63 | 7,04 | -1,40% | 203,00 |
| 25.03.2020 | 7,05 | 7,63 | 0,00 | 7,14 | 1,28% | 1.454,00 |
| 24.03.2020 | 6,19 | 7,34 | 6,13 | 7,05 | 16,63% | 2.258,00 |
| 23.03.2020 | 5,95 | 6,06 | 5,89 | 6,05 | -2,89% | - |
| 20.03.2020 | 6,03 | 6,44 | 6,02 | 6,23 | 5,60% | 3,00 |
| 19.03.2020 | 5,90 | 8,84 | 5,57 | 5,90 | -0,08% | 3.027,00 |
| 18.03.2020 | 6,32 | 6,53 | 5,61 | 5,90 | -6,65% | 1.641,00 |
| 17.03.2020 | 6,40 | 6,50 | 6,25 | 6,32 | -11,30% | 573,00 |
| 16.03.2020 | 7,32 | 7,36 | 7,09 | 7,13 | -11,87% | - |
| 13.03.2020 | 7,97 | 8,11 | 7,89 | 8,09 | -3,12% | 501,00 |
| 12.03.2020 | 8,44 | 8,51 | 8,25 | 8,35 | -12,48% | - |
| 11.03.2020 | 9,62 | 9,63 | 9,52 | 9,54 | -7,61% | 13,00 |
| 10.03.2020 | 9,89 | 10,34 | 9,89 | 10,32 | 1,67% | - |
| 09.03.2020 | 10,08 | 10,23 | 10,05 | 10,15 | -6,88% | 104,00 |
| 06.03.2020 | 10,83 | 10,98 | 10,82 | 10,90 | -0,73% | - |
| 05.03.2020 | 11,48 | 11,48 | 10,96 | 10,98 | -1,61% | 201,00 |
| 04.03.2020 | 11,06 | 11,17 | 11,04 | 11,16 | 2,10% | 2,00 |
| 03.03.2020 | 11,15 | 11,18 | 10,77 | 10,93 | -1,53% | - |
| 02.03.2020 | 11,02 | 11,11 | 10,97 | 11,10 | -1,25% | 5,00 |
| 28.02.2020 | 11,21 | 11,37 | 11,13 | 11,24 | -2,35% | 80,00 |
| 27.02.2020 | 11,60 | 11,67 | 11,51 | 11,51 | -5,42% | 1,00 |
| 26.02.2020 | 12,19 | 12,26 | 12,13 | 12,17 | 1,93% | - |
| 25.02.2020 | 12,64 | 12,78 | 11,88 | 11,94 | -5,09% | 2.363,00 |
| 24.02.2020 | 12,85 | 12,85 | 12,25 | 12,58 | -2,86% | 856,00 |
| 21.02.2020 | 12,61 | 13,16 | 12,46 | 12,95 | 2,53% | 3.138,00 |
| 20.02.2020 | 12,79 | 13,04 | 12,51 | 12,63 | -1,25% | 586,00 |
| 19.02.2020 | 12,58 | 12,87 | 12,54 | 12,79 | 1,75% | 2.471,00 |
| 18.02.2020 | 12,40 | 12,61 | 12,15 | 12,57 | 1,13% | 4.193,00 |
| 17.02.2020 | 12,41 | 12,55 | 12,37 | 12,43 | 0,32% | 388,00 |
| 14.02.2020 | 12,02 | 12,56 | 11,97 | 12,39 | 3,16% | 25.649,00 |
| 13.02.2020 | 11,93 | 12,07 | 11,91 | 12,01 | 0,42% | 512,00 |
| 12.02.2020 | 11,93 | 12,02 | 11,88 | 11,96 | 0,42% | 310,00 |
| 11.02.2020 | 12,09 | 12,18 | 11,89 | 11,91 | -1,08% | 1.860,00 |
| 10.02.2020 | 12,17 | 12,17 | 11,99 | 12,04 | -0,91% | - |
| 07.02.2020 | 12,24 | 12,27 | 12,05 | 12,15 | -0,82% | 782,00 |
| 06.02.2020 | 11,86 | 12,34 | 11,79 | 12,25 | 3,55% | 2.930,00 |
| 05.02.2020 | 11,95 | 12,02 | 11,66 | 11,83 | -1,09% | 8.945,00 |
| 04.02.2020 | 12,15 | 12,19 | 11,87 | 11,96 | -1,16% | 1.722,00 |
| 03.02.2020 | 12,15 | 12,25 | 12,05 | 12,10 | 0,00% | 200,00 |
| 31.01.2020 | 12,09 | 12,24 | 12,02 | 12,10 | -0,08% | 256,00 |
| 30.01.2020 | 12,31 | 12,32 | 11,95 | 12,11 | -1,94% | 952,00 |
| 29.01.2020 | 12,44 | 12,60 | 12,34 | 12,35 | -0,64% | 471,00 |
| 28.01.2020 | 12,56 | 12,56 | 12,35 | 12,43 | -0,64% | 258,00 |
| 27.01.2020 | 12,73 | 12,82 | 12,44 | 12,51 | -2,34% | 500,00 |
| 24.01.2020 | 12,65 | 12,87 | 12,62 | 12,81 | 1,51% | 657,00 |
| 23.01.2020 | 12,88 | 12,94 | 12,56 | 12,62 | -2,09% | 1.261,00 |
| 22.01.2020 | 12,99 | 13,02 | 12,84 | 12,89 | -0,62% | 829,00 |
| 21.01.2020 | 12,98 | 13,04 | 12,91 | 12,97 | -0,31% | 204,00 |
| 20.01.2020 | 12,96 | 13,07 | 12,91 | 13,01 | 0,31% | 1.100,00 |
| 17.01.2020 | 13,05 | 13,11 | 12,91 | 12,97 | -0,46% | 4.270,00 |
| 16.01.2020 | 12,97 | 13,16 | 12,94 | 13,03 | 0,85% | - |
| 15.01.2020 | 12,83 | 12,98 | 12,83 | 12,92 | 0,47% | 1.363,00 |
| 14.01.2020 | 13,02 | 13,08 | 12,84 | 12,86 | -1,30% | 1.450,00 |
| 13.01.2020 | 13,20 | 13,20 | 12,86 | 13,03 | -1,29% | 922,00 |
| 10.01.2020 | 13,06 | 13,31 | 13,01 | 13,20 | 1,15% | 1.600,00 |