0,497€
-99,72%
Echtzeit-Aktienkurs Accentro Real Estate AG
Bid:
Ask:
Aktienkurse zur Accentro Real Estate AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 172,68 | 176,30 | 171,14 | 176,14 | 2,51% | 842,00 |
| 22.04.2024 | 171,42 | 171,82 | 168,62 | 171,82 | 2,37% | 906,00 |
| 19.04.2024 | 172,00 | 174,00 | 167,84 | 167,84 | -2,62% | 1.818,00 |
| 18.04.2024 | 173,64 | 175,50 | 170,94 | 172,36 | -0,90% | 1.126,00 |
| 17.04.2024 | 176,52 | 177,56 | 171,56 | 173,92 | -1,65% | 629,00 |
| 16.04.2024 | 173,00 | 177,00 | 172,22 | 176,84 | 1,68% | 1.471,00 |
| 15.04.2024 | 181,98 | 183,56 | 173,92 | 173,92 | -3,57% | 2.430,00 |
| 12.04.2024 | 181,06 | 181,80 | 179,68 | 180,36 | 0,39% | 680,00 |
| 11.04.2024 | 178,96 | 179,66 | 176,90 | 179,66 | 0,93% | 236,00 |
| 10.04.2024 | 172,70 | 179,50 | 168,10 | 178,00 | 2,80% | 877,00 |
| 09.04.2024 | 176,08 | 177,86 | 170,32 | 173,16 | -2,10% | 377,00 |
| 08.04.2024 | 178,98 | 180,48 | 174,60 | 176,88 | -0,72% | 1.192,00 |
| 05.04.2024 | 168,94 | 178,76 | 168,78 | 178,16 | 4,20% | 772,00 |
| 04.04.2024 | 176,88 | 179,48 | 170,98 | 170,98 | -3,61% | 1.327,00 |
| 03.04.2024 | 175,04 | 177,80 | 173,38 | 177,38 | 1,99% | 563,00 |
| 02.04.2024 | 174,58 | 175,18 | 171,68 | 173,92 | 1,49% | 879,00 |
| 28.03.2024 | 171,88 | 173,76 | 171,36 | 171,36 | -0,09% | 532,00 |
| 27.03.2024 | 172,92 | 175,84 | 170,78 | 171,52 | -0,03% | 460,00 |
| 26.03.2024 | 173,80 | 182,58 | 170,44 | 171,58 | -0,81% | 1.933,00 |
| 25.03.2024 | 165,14 | 174,32 | 164,20 | 172,98 | 5,77% | 1.107,00 |
| 22.03.2024 | 161,12 | 164,32 | 160,42 | 163,54 | 2,47% | 429,00 |
| 21.03.2024 | 162,46 | 162,76 | 159,50 | 159,60 | -1,41% | 487,00 |
| 20.03.2024 | 158,84 | 161,88 | 158,84 | 161,88 | 1,59% | 378,00 |
| 19.03.2024 | 155,20 | 159,34 | 155,20 | 159,34 | 1,92% | 195,00 |
| 18.03.2024 | 153,00 | 156,98 | 152,86 | 156,34 | 2,52% | 824,00 |
| 15.03.2024 | 151,50 | 152,72 | 149,26 | 152,50 | 1,02% | 198,00 |
| 14.03.2024 | 153,94 | 153,94 | 150,50 | 150,96 | -1,85% | 297,00 |
| 13.03.2024 | 153,72 | 153,80 | 153,72 | 153,80 | 0,07% | 95,00 |
| 12.03.2024 | 153,84 | 153,84 | 150,40 | 153,70 | 0,04% | 529,00 |
| 11.03.2024 | 155,02 | 156,00 | 152,80 | 153,64 | -0,70% | 304,00 |
| 08.03.2024 | 165,20 | 165,20 | 154,72 | 154,72 | -5,81% | 886,00 |
| 07.03.2024 | 164,86 | 168,98 | 161,94 | 164,26 | -0,46% | 394,00 |
| 06.03.2024 | 164,58 | 165,94 | 163,08 | 165,02 | 1,68% | 351,00 |
| 05.03.2024 | 162,12 | 170,86 | 161,92 | 162,30 | 0,25% | 1.054,00 |
| 04.03.2024 | 159,80 | 162,40 | 156,94 | 161,90 | 3,20% | 1.323,00 |
| 01.03.2024 | 157,12 | 157,14 | 152,80 | 156,88 | 0,67% | 187,00 |
| 29.02.2024 | 159,06 | 159,06 | 151,30 | 155,84 | -0,98% | 852,00 |
| 28.02.2024 | 147,26 | 157,38 | 144,52 | 157,38 | 9,29% | 1.927,00 |
| 27.02.2024 | 120,86 | 144,00 | 120,86 | 144,00 | 17,07% | 501,00 |
| 26.02.2024 | 124,00 | 124,16 | 123,00 | 123,00 | -0,55% | 209,00 |
| 23.02.2024 | 123,62 | 123,68 | 121,92 | 123,68 | -0,93% | 31,00 |
| 22.02.2024 | 123,82 | 124,84 | 122,66 | 124,84 | 2,61% | 370,00 |
| 21.02.2024 | 121,10 | 121,66 | 121,00 | 121,66 | 0,71% | 73,00 |
| 20.02.2024 | 121,50 | 121,50 | 120,00 | 120,80 | 12.994,85% | 104,00 |
| 19.02.2024 | 0,96 | 0,96 | 0,90 | 0,92 | -99,24% | 780,00 |
| 16.02.2024 | 123,20 | 123,20 | 121,72 | 121,72 | 0,88% | 89,00 |
| 15.02.2024 | 120,76 | 120,76 | 119,48 | 120,66 | 0,37% | 20,00 |
| 14.02.2024 | 119,64 | 120,22 | 119,32 | 120,22 | 0,94% | 110,00 |
| 13.02.2024 | 118,50 | 119,12 | 118,30 | 119,10 | 0,35% | 183,00 |
| 12.02.2024 | 121,76 | 122,26 | 118,68 | 118,68 | -1,88% | 311,00 |
| 09.02.2024 | 120,96 | 120,96 | 120,96 | 120,96 | 11.643,69% | 1,00 |
| 08.02.2024 | 1,05 | 1,05 | 0,94 | 1,03 | -99,16% | 314,00 |
| 07.02.2024 | 120,90 | 123,10 | 120,90 | 123,10 | 3,31% | 96,00 |
| 06.02.2024 | 119,16 | 119,16 | 119,16 | 119,16 | -1,11% | 2,00 |
| 05.02.2024 | 120,90 | 120,98 | 120,50 | 120,50 | 0,22% | 101,00 |
| 02.02.2024 | 120,26 | 123,02 | 120,24 | 120,24 | 5,75% | 179,00 |
| 01.02.2024 | 114,34 | 114,34 | 112,48 | 113,70 | 1,01% | 77,00 |
| 31.01.2024 | 112,50 | 113,14 | 112,50 | 112,56 | 0,48% | 310,00 |
| 30.01.2024 | 112,00 | 112,02 | 112,00 | 112,02 | 0,54% | 120,00 |
| 29.01.2024 | 111,58 | 111,72 | 111,42 | 111,42 | -0,70% | 86,00 |
| 26.01.2024 | 109,80 | 112,20 | 109,80 | 112,20 | 1,12% | 152,00 |
| 25.01.2024 | 105,70 | 110,96 | 105,66 | 110,96 | 3,86% | 854,00 |
| 24.01.2024 | 109,24 | 109,40 | 106,30 | 106,84 | -2,21% | 3.183,00 |
| 23.01.2024 | 108,08 | 111,20 | 105,78 | 109,26 | 2,50% | 8.549,00 |
| 22.01.2024 | 105,04 | 106,60 | 105,04 | 106,60 | 2,50% | 232,00 |
| 19.01.2024 | 102,38 | 104,00 | 102,38 | 104,00 | 2,24% | 221,00 |
| 18.01.2024 | 102,30 | 102,68 | 101,44 | 101,72 | -0,82% | 722,00 |
| 17.01.2024 | 102,66 | 102,88 | 102,56 | 102,56 | -0,49% | 288,00 |
| 16.01.2024 | 103,00 | 103,24 | 103,00 | 103,06 | 0,49% | 38,00 |
| 15.01.2024 | 102,72 | 103,76 | 102,54 | 102,56 | -0,85% | 177,00 |
| 12.01.2024 | 102,26 | 103,44 | 101,78 | 103,44 | 0,35% | 213,00 |
| 11.01.2024 | 105,62 | 105,62 | 103,08 | 103,08 | -3,12% | 260,00 |
| 10.01.2024 | 107,28 | 107,28 | 105,88 | 106,40 | -0,21% | 66,00 |
| 09.01.2024 | 105,94 | 106,96 | 105,94 | 106,62 | 0,51% | 294,00 |
| 08.01.2024 | 106,76 | 106,76 | 105,10 | 106,08 | 0,15% | 488,00 |
| 05.01.2024 | 105,02 | 107,02 | 105,02 | 105,92 | 9.529,09% | 90,00 |
| 04.01.2024 | 1,10 | 1,19 | 1,04 | 1,10 | -98,97% | 2.300,00 |
| 03.01.2024 | 105,60 | 106,44 | 104,54 | 106,44 | -0,19% | 14,00 |
| 02.01.2024 | 106,52 | 106,70 | 104,98 | 106,64 | 1,41% | 233,00 |
| 29.12.2023 | 105,16 | 105,16 | 105,16 | 105,16 | -0,60% | 14,00 |
| 28.12.2023 | 105,18 | 106,08 | 105,18 | 105,80 | 0,30% | 128,00 |
| 27.12.2023 | 106,04 | 106,86 | 105,48 | 105,48 | 0,15% | 148,00 |
| 22.12.2023 | 107,76 | 107,76 | 102,92 | 105,32 | -1,50% | 359,00 |
| 21.12.2023 | 106,80 | 106,92 | 106,80 | 106,92 | -3,15% | 155,00 |
| 20.12.2023 | 110,52 | 110,52 | 110,40 | 110,40 | 0,51% | 7,00 |
| 19.12.2023 | 109,84 | 109,84 | 109,84 | 109,84 | 0,16% | 93,00 |
| 18.12.2023 | 108,46 | 109,66 | 108,34 | 109,66 | 1,84% | 158,00 |
| 15.12.2023 | 106,30 | 109,92 | 105,40 | 107,68 | 2,11% | 100,00 |
| 14.12.2023 | 107,94 | 107,94 | 105,46 | 105,46 | -1,44% | 240,00 |
| 13.12.2023 | 106,86 | 107,00 | 105,98 | 107,00 | 1,10% | 213,00 |
| 12.12.2023 | 107,28 | 107,58 | 105,84 | 105,84 | -1,19% | 356,00 |
| 11.12.2023 | 104,34 | 107,12 | 104,34 | 107,12 | 3,66% | 266,00 |
| 08.12.2023 | 101,78 | 103,34 | 101,22 | 103,34 | 1,14% | 416,00 |
| 07.12.2023 | 104,02 | 104,78 | 101,34 | 102,18 | -2,11% | 895,00 |
| 06.12.2023 | 109,30 | 109,42 | 104,38 | 104,38 | -4,97% | 467,00 |
| 05.12.2023 | 108,70 | 109,84 | 107,64 | 109,84 | 0,20% | 763,00 |
| 04.12.2023 | 109,88 | 109,90 | 109,28 | 109,62 | -0,63% | 215,00 |
| 01.12.2023 | 111,66 | 111,70 | 110,32 | 110,32 | -0,72% | 215,00 |
| 30.11.2023 | 111,00 | 111,12 | 111,00 | 111,12 | 0,89% | 124,00 |
| 29.11.2023 | 111,02 | 111,02 | 109,14 | 110,14 | -2,81% | 1.295,00 |