Börse:
94,700€
1,82%
Echtzeit-Aktienkurs LEG Immobilien SE
Bid:
94,500€
Ask:
94,900€
Aktienkurse zur LEG Immobilien SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 92,93 | 95,08 | 92,13 | 94,54 | 1,64% | 275,00 |
| 26.05.2022 | 95,16 | 95,51 | 92,18 | 93,01 | -2,29% | 268,00 |
| 25.05.2022 | 96,36 | 96,73 | 94,24 | 95,19 | -0,99% | 914,00 |
| 24.05.2022 | 99,29 | 99,37 | 95,43 | 96,14 | -3,73% | 609,00 |
| 23.05.2022 | 98,81 | 99,87 | 97,06 | 99,86 | 1,76% | 60,00 |
| 20.05.2022 | 97,11 | 99,11 | 96,43 | 98,13 | -2,96% | 449,00 |
| 19.05.2022 | 100,63 | 101,43 | 97,22 | 101,13 | 0,45% | 326,00 |
| 18.05.2022 | 100,04 | 101,43 | 99,35 | 100,68 | 0,55% | 879,00 |
| 17.05.2022 | 99,50 | 100,60 | 98,19 | 100,13 | 0,95% | 210,00 |
| 16.05.2022 | 95,60 | 99,46 | 94,69 | 99,18 | 3,78% | 2.114,00 |
| 13.05.2022 | 100,12 | 100,21 | 94,28 | 95,57 | -3,71% | 1.250,00 |
| 12.05.2022 | 99,66 | 99,97 | 97,53 | 99,25 | -0,82% | 385,00 |
| 11.05.2022 | 96,21 | 101,43 | 94,02 | 100,07 | 5,72% | 967,00 |
| 10.05.2022 | 92,39 | 95,93 | 92,39 | 94,66 | 2,55% | 103,00 |
| 09.05.2022 | 93,10 | 93,66 | 91,50 | 92,31 | -1,29% | 889,00 |
| 06.05.2022 | 95,95 | 96,14 | 93,11 | 93,52 | -2,53% | 831,00 |
| 05.05.2022 | 96,64 | 97,70 | 95,31 | 95,95 | -0,61% | 603,00 |
| 04.05.2022 | 96,40 | 96,69 | 94,90 | 96,54 | 0,04% | 751,00 |
| 03.05.2022 | 96,16 | 97,29 | 95,34 | 96,50 | 0,54% | 77,00 |
| 02.05.2022 | 97,24 | 98,09 | 92,23 | 95,98 | -1,30% | 1.927,00 |
| 29.04.2022 | 100,38 | 100,65 | 97,18 | 97,24 | -2,98% | 668,00 |
| 28.04.2022 | 99,30 | 100,80 | 99,09 | 100,23 | 1,24% | 217,00 |
| 27.04.2022 | 97,79 | 99,72 | 97,15 | 99,00 | 1,49% | 20,00 |
| 26.04.2022 | 99,28 | 99,50 | 97,54 | 97,55 | -1,58% | 64,00 |
| 25.04.2022 | 98,56 | 99,41 | 97,41 | 99,12 | 0,12% | 1.733,00 |
| 22.04.2022 | 99,53 | 100,58 | 98,71 | 99,00 | -0,53% | 157,00 |
| 21.04.2022 | 100,24 | 102,00 | 99,53 | 99,53 | -0,50% | 349,00 |
| 20.04.2022 | 99,57 | 100,78 | 97,89 | 100,04 | 0,53% | 810,00 |
| 19.04.2022 | 101,13 | 101,63 | 99,12 | 99,51 | -1,74% | 1.168,00 |
| 14.04.2022 | 100,83 | 101,90 | 98,55 | 101,28 | 0,65% | 2.055,00 |
| 13.04.2022 | 103,75 | 103,93 | 99,40 | 100,63 | -2,68% | 1.503,00 |
| 12.04.2022 | 105,08 | 105,10 | 102,43 | 103,40 | -1,83% | 468,00 |
| 11.04.2022 | 105,23 | 106,73 | 104,58 | 105,33 | -0,14% | 340,00 |
| 08.04.2022 | 104,08 | 106,15 | 103,63 | 105,48 | 1,44% | 158,00 |
| 07.04.2022 | 103,83 | 105,20 | 102,23 | 103,98 | -0,10% | 622,00 |
| 06.04.2022 | 106,73 | 107,00 | 103,78 | 104,08 | -2,53% | 316,00 |
| 05.04.2022 | 105,83 | 107,13 | 104,88 | 106,78 | 0,90% | 735,00 |
| 04.04.2022 | 105,15 | 106,25 | 104,35 | 105,83 | 0,88% | 906,00 |
| 01.04.2022 | 103,55 | 104,90 | 102,88 | 104,90 | 1,35% | 293,00 |
| 31.03.2022 | 106,73 | 106,98 | 103,38 | 103,50 | -2,70% | 1.271,00 |
| 30.03.2022 | 106,58 | 106,75 | 104,33 | 106,38 | -0,37% | 471,00 |
| 29.03.2022 | 105,80 | 106,83 | 104,38 | 106,78 | 1,16% | 1.378,00 |
| 28.03.2022 | 104,83 | 105,55 | 103,90 | 105,55 | 0,50% | 1.407,00 |
| 25.03.2022 | 104,50 | 105,08 | 103,25 | 105,03 | 0,41% | 323,00 |
| 24.03.2022 | 105,45 | 105,55 | 102,75 | 104,60 | -0,43% | 1.569,00 |
| 23.03.2022 | 107,85 | 108,00 | 104,70 | 105,05 | -2,05% | 1.864,00 |
| 22.03.2022 | 108,28 | 108,55 | 105,83 | 107,25 | -0,95% | 1.240,00 |
| 21.03.2022 | 111,58 | 111,63 | 107,65 | 108,28 | -3,48% | 1.997,00 |
| 18.03.2022 | 112,13 | 113,38 | 110,50 | 112,18 | 0,13% | 665,00 |
| 17.03.2022 | 111,18 | 113,63 | 110,18 | 112,03 | 1,13% | 637,00 |
| 16.03.2022 | 111,23 | 111,95 | 109,05 | 110,78 | 0,64% | 283,00 |
| 15.03.2022 | 109,68 | 111,33 | 108,70 | 110,08 | 0,18% | 365,00 |
| 14.03.2022 | 112,33 | 113,00 | 109,13 | 109,88 | -0,50% | 928,00 |
| 11.03.2022 | 109,63 | 112,35 | 104,38 | 110,43 | 0,73% | 2.435,00 |
| 10.03.2022 | 113,30 | 115,03 | 107,23 | 109,63 | -3,24% | 1.288,00 |
| 09.03.2022 | 109,33 | 114,10 | 108,25 | 113,30 | 4,64% | 523,00 |
| 08.03.2022 | 107,78 | 111,20 | 107,48 | 108,28 | -0,05% | 604,00 |
| 07.03.2022 | 108,60 | 111,45 | 106,93 | 108,33 | -2,54% | 1.859,00 |
| 04.03.2022 | 112,83 | 114,90 | 110,50 | 111,15 | -2,61% | 529,00 |
| 03.03.2022 | 116,63 | 116,65 | 113,68 | 114,13 | -1,89% | - |
| 02.03.2022 | 114,38 | 116,90 | 113,80 | 116,33 | 1,66% | 108,00 |
| 01.03.2022 | 115,03 | 116,15 | 112,35 | 114,43 | 0,09% | 250,00 |
| 28.02.2022 | 112,38 | 115,73 | 111,65 | 114,33 | -0,91% | 80,00 |
| 25.02.2022 | 113,65 | 115,75 | 112,15 | 115,38 | 1,34% | 469,00 |
| 24.02.2022 | 108,25 | 114,03 | 107,85 | 113,85 | 1,58% | 288,00 |
| 23.02.2022 | 113,50 | 113,70 | 112,00 | 112,08 | 0,36% | 60,00 |
| 22.02.2022 | 110,75 | 112,60 | 109,68 | 111,68 | 0,97% | 122,00 |
| 21.02.2022 | 113,58 | 113,90 | 110,23 | 110,60 | -2,10% | 1.303,00 |
| 18.02.2022 | 114,33 | 115,25 | 112,18 | 112,98 | -0,70% | 265,00 |
| 17.02.2022 | 115,48 | 116,35 | 113,58 | 113,78 | -2,07% | 132,00 |
| 16.02.2022 | 113,48 | 116,28 | 113,25 | 116,18 | 2,42% | 118,00 |
| 15.02.2022 | 112,58 | 114,23 | 112,15 | 113,43 | 0,64% | 518,00 |
| 14.02.2022 | 110,65 | 112,95 | 110,10 | 112,70 | 1,71% | 287,00 |
| 11.02.2022 | 110,73 | 112,48 | 109,90 | 110,80 | -0,25% | 483,00 |
| 10.02.2022 | 111,13 | 112,05 | 109,93 | 111,08 | 0,00% | 407,00 |
| 09.02.2022 | 110,63 | 111,63 | 110,08 | 111,08 | 0,73% | 1.112,00 |
| 08.02.2022 | 112,38 | 112,95 | 109,38 | 110,28 | -1,69% | 904,00 |
| 07.02.2022 | 113,73 | 114,43 | 111,18 | 112,18 | -1,36% | 1.762,00 |
| 04.02.2022 | 117,53 | 117,85 | 112,95 | 113,73 | -2,57% | 383,00 |
| 03.02.2022 | 117,35 | 118,38 | 116,35 | 116,73 | -0,95% | 1.265,00 |
| 02.02.2022 | 116,85 | 117,88 | 116,00 | 117,85 | 1,01% | 43,00 |
| 01.02.2022 | 117,63 | 118,40 | 115,65 | 116,68 | -0,96% | 916,00 |
| 31.01.2022 | 118,70 | 118,75 | 115,28 | 117,80 | -0,36% | 714,00 |
| 28.01.2022 | 117,45 | 118,28 | 116,65 | 118,23 | 0,98% | 650,00 |
| 27.01.2022 | 114,43 | 118,13 | 114,43 | 117,08 | 1,25% | 466,00 |
| 26.01.2022 | 113,93 | 116,38 | 113,60 | 115,63 | 1,80% | 555,00 |
| 25.01.2022 | 114,03 | 114,45 | 112,25 | 113,58 | -0,66% | 328,00 |
| 24.01.2022 | 114,83 | 115,10 | 112,05 | 114,33 | -0,22% | 476,00 |
| 21.01.2022 | 115,23 | 116,25 | 113,95 | 114,58 | -0,87% | 589,00 |
| 20.01.2022 | 115,98 | 117,00 | 115,45 | 115,58 | 0,02% | 46,00 |
| 19.01.2022 | 115,35 | 116,33 | 114,25 | 115,55 | -0,17% | 187,00 |
| 18.01.2022 | 116,65 | 116,65 | 114,00 | 115,75 | -0,96% | 1.113,00 |
| 17.01.2022 | 117,80 | 118,58 | 115,93 | 116,88 | -0,83% | 188,00 |
| 14.01.2022 | 118,25 | 118,80 | 116,95 | 117,85 | -0,13% | 226,00 |
| 13.01.2022 | 117,45 | 119,33 | 117,20 | 118,00 | 0,34% | 923,00 |
| 12.01.2022 | 118,18 | 118,40 | 116,70 | 117,60 | -0,21% | 255,00 |
| 11.01.2022 | 117,10 | 117,90 | 116,00 | 117,85 | 0,77% | 257,00 |
| 10.01.2022 | 117,68 | 117,93 | 114,35 | 116,95 | -0,32% | 333,00 |
| 07.01.2022 | 120,28 | 120,28 | 116,45 | 117,33 | -2,25% | 1.025,00 |
| 06.01.2022 | 121,30 | 122,03 | 119,58 | 120,03 | -1,58% | 2.064,00 |