Börse:
12,420€
-1,27%
Echtzeit-Aktienkurs ADLER REAL ESTATE AG
Bid:
12,320€
Ask:
12,520€
Aktienkurse zur ADLER REAL ESTATE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2020 | 12,56 | 12,66 | 12,46 | 12,56 | -0,16% | 109.306,00 |
| 02.07.2020 | 12,76 | 12,92 | 12,58 | 12,58 | -2,02% | 17.159,00 |
| 01.07.2020 | 12,84 | 12,90 | 12,60 | 12,84 | 0,31% | 18.575,00 |
| 30.06.2020 | 12,56 | 12,80 | 12,56 | 12,80 | 1,27% | 6.370,00 |
| 29.06.2020 | 12,60 | 12,86 | 12,60 | 12,64 | 0,00% | 23.278,00 |
| 26.06.2020 | 12,86 | 12,86 | 12,54 | 12,64 | -2,32% | 8.711,00 |
| 25.06.2020 | 12,82 | 13,00 | 12,78 | 12,94 | 0,94% | 15.322,00 |
| 24.06.2020 | 13,08 | 13,16 | 12,74 | 12,82 | -2,29% | 14.697,00 |
| 23.06.2020 | 13,36 | 13,36 | 13,06 | 13,12 | -1,94% | 2.819,00 |
| 22.06.2020 | 13,50 | 13,50 | 13,26 | 13,38 | -1,18% | 9.449,00 |
| 19.06.2020 | 13,74 | 13,74 | 13,46 | 13,54 | -1,02% | 12.191,00 |
| 18.06.2020 | 13,44 | 13,72 | 13,40 | 13,68 | 1,79% | 15.294,00 |
| 17.06.2020 | 13,40 | 13,54 | 13,30 | 13,44 | -0,15% | 19.768,00 |
| 16.06.2020 | 13,10 | 13,50 | 13,10 | 13,46 | 2,44% | 11.427,00 |
| 15.06.2020 | 13,10 | 13,14 | 13,06 | 13,14 | 0,31% | 2.506,00 |
| 12.06.2020 | 13,04 | 13,34 | 13,04 | 13,10 | 0,46% | 16.541,00 |
| 11.06.2020 | 13,20 | 13,24 | 13,00 | 13,04 | -1,81% | 26.207,00 |
| 10.06.2020 | 13,22 | 13,38 | 13,04 | 13,28 | 0,00% | 16.086,00 |
| 09.06.2020 | 13,14 | 13,30 | 12,98 | 13,28 | 0,91% | 41.122,00 |
| 08.06.2020 | 13,36 | 13,60 | 13,16 | 13,16 | -2,81% | 46.849,00 |
| 05.06.2020 | 13,32 | 13,66 | 13,22 | 13,54 | 1,80% | 86.597,00 |
| 04.06.2020 | 13,50 | 13,50 | 13,14 | 13,30 | -1,48% | 35.324,00 |
| 03.06.2020 | 13,96 | 14,08 | 13,24 | 13,50 | -2,60% | 73.118,00 |
| 02.06.2020 | 13,46 | 13,98 | 13,46 | 13,86 | 3,59% | 18.258,00 |
| 29.05.2020 | 13,78 | 13,78 | 13,38 | 13,38 | -3,46% | 12.422,00 |
| 28.05.2020 | 13,74 | 14,10 | 13,60 | 13,86 | 1,17% | 43.856,00 |
| 27.05.2020 | 14,60 | 14,68 | 13,70 | 13,70 | -6,68% | 39.675,00 |
| 26.05.2020 | 14,60 | 14,98 | 14,50 | 14,68 | 2,66% | 44.349,00 |
| 25.05.2020 | 14,00 | 14,36 | 13,88 | 14,30 | 2,29% | 39.264,00 |
| 22.05.2020 | 13,60 | 13,98 | 13,60 | 13,98 | 3,40% | 35.177,00 |
| 21.05.2020 | 13,58 | 13,72 | 13,46 | 13,52 | 0,15% | 21.516,00 |
| 20.05.2020 | 13,28 | 13,68 | 13,22 | 13,50 | 1,05% | 33.508,00 |
| 19.05.2020 | 13,18 | 13,36 | 12,98 | 13,36 | 1,83% | 46.441,00 |
| 18.05.2020 | 12,90 | 13,30 | 12,90 | 13,12 | 2,82% | 58.082,00 |
| 15.05.2020 | 13,00 | 13,08 | 12,66 | 12,76 | -0,93% | 42.723,00 |
| 14.05.2020 | 12,98 | 13,02 | 12,34 | 12,88 | -1,68% | 66.489,00 |
| 13.05.2020 | 13,08 | 13,10 | 12,78 | 13,10 | -0,46% | 30.435,00 |
| 12.05.2020 | 13,56 | 13,64 | 13,12 | 13,16 | -2,37% | 51.404,00 |
| 11.05.2020 | 13,60 | 13,74 | 13,02 | 13,48 | -0,88% | 45.222,00 |
| 08.05.2020 | 13,54 | 13,70 | 13,46 | 13,60 | 0,89% | 29.559,00 |
| 07.05.2020 | 12,92 | 13,64 | 12,92 | 13,48 | 3,69% | 23.770,00 |
| 06.05.2020 | 13,62 | 13,62 | 12,94 | 13,00 | -4,41% | 46.776,00 |
| 05.05.2020 | 13,62 | 13,90 | 13,50 | 13,60 | -0,73% | 10.616,00 |
| 04.05.2020 | 13,78 | 14,02 | 13,50 | 13,70 | -0,15% | 38.834,00 |
| 30.04.2020 | 13,56 | 0,00 | 0,00 | 13,72 | 0,73% | 52.954,00 |
| 29.04.2020 | 13,60 | 14,02 | 13,52 | 13,62 | 0,44% | 80.017,00 |
| 28.04.2020 | 12,86 | 13,94 | 12,86 | 13,56 | 6,10% | 108.052,00 |
| 27.04.2020 | 13,14 | 13,40 | 12,78 | 12,78 | -1,84% | 40.292,00 |
| 24.04.2020 | 12,90 | 13,20 | 12,80 | 13,02 | 0,93% | 37.361,00 |
| 23.04.2020 | 12,60 | 13,08 | 12,60 | 12,90 | 2,87% | 42.386,00 |
| 22.04.2020 | 12,50 | 12,98 | 12,50 | 12,54 | 0,32% | 55.192,00 |
| 21.04.2020 | 12,90 | 13,48 | 12,50 | 12,50 | -4,29% | 119.708,00 |
| 20.04.2020 | 12,31 | 13,08 | 12,22 | 13,06 | 7,22% | - |
| 17.04.2020 | 11,90 | 12,28 | 11,90 | 12,18 | 5,00% | 126.700,00 |
| 16.04.2020 | 11,16 | 11,94 | 11,16 | 11,60 | 4,50% | 104.671,00 |
| 15.04.2020 | 10,80 | 11,18 | 10,50 | 11,10 | 3,35% | 156.717,00 |
| 14.04.2020 | 10,82 | 10,96 | 10,54 | 10,74 | 0,37% | 152.731,00 |
| 09.04.2020 | 10,34 | 11,00 | 10,34 | 10,70 | 3,28% | 212.621,00 |
| 08.04.2020 | 10,18 | 10,74 | 10,12 | 10,36 | 0,97% | 252.114,00 |
| 07.04.2020 | 9,32 | 10,60 | 9,31 | 10,26 | 10,09% | 193.643,00 |
| 06.04.2020 | 9,00 | 9,40 | 8,90 | 9,32 | 5,31% | 90.429,00 |
| 03.04.2020 | 8,92 | 8,99 | 8,73 | 8,85 | -1,67% | 162.741,00 |
| 02.04.2020 | 8,48 | 9,00 | 8,48 | 9,00 | 5,88% | 133.216,00 |
| 01.04.2020 | 8,27 | 8,61 | 8,17 | 8,50 | 3,66% | 168.593,00 |
| 31.03.2020 | 7,89 | 8,72 | 7,81 | 8,20 | 10,81% | 191.916,00 |
| 30.03.2020 | 7,17 | 7,40 | 6,80 | 7,40 | 3,64% | 87.649,00 |
| 27.03.2020 | 7,05 | 7,14 | 6,94 | 7,14 | 0,28% | 19.617,00 |
| 26.03.2020 | 6,78 | 7,12 | 6,63 | 7,12 | 1,42% | 55.749,00 |
| 25.03.2020 | 7,35 | 7,64 | 6,51 | 7,02 | 0,86% | 364.471,00 |
| 24.03.2020 | 6,30 | 6,96 | 6,12 | 6,96 | 16,19% | 148.783,00 |
| 23.03.2020 | 6,13 | 6,16 | 5,84 | 5,99 | -4,47% | 286.236,00 |
| 20.03.2020 | 6,05 | 6,45 | 6,02 | 6,27 | 7,55% | 250.918,00 |
| 19.03.2020 | 5,90 | 6,50 | 5,57 | 5,83 | -2,51% | 139.809,00 |
| 18.03.2020 | 6,30 | 6,50 | 5,98 | 5,98 | -6,42% | 229.406,00 |
| 17.03.2020 | 7,80 | 7,80 | 6,30 | 6,39 | -11,74% | 259.486,00 |
| 16.03.2020 | 7,60 | 7,80 | 7,06 | 7,24 | -8,59% | 207.850,00 |
| 13.03.2020 | 8,36 | 8,65 | 7,87 | 7,92 | -5,15% | 90.948,00 |
| 12.03.2020 | 9,04 | 9,15 | 8,17 | 8,35 | -13,02% | 191.989,00 |
| 11.03.2020 | 10,14 | 10,18 | 9,60 | 9,60 | -5,33% | 185.085,00 |
| 10.03.2020 | 10,24 | 10,34 | 9,69 | 10,14 | -0,59% | 467.919,00 |
| 09.03.2020 | 10,64 | 10,64 | 10,02 | 10,20 | -5,56% | 197.027,00 |
| 06.03.2020 | 11,00 | 11,06 | 10,64 | 10,80 | -2,17% | 355.401,00 |
| 05.03.2020 | 11,14 | 11,16 | 10,96 | 11,04 | -0,36% | 234.275,00 |
| 04.03.2020 | 11,18 | 11,22 | 10,98 | 11,08 | -0,36% | 118.283,00 |
| 03.03.2020 | 11,06 | 11,28 | 11,04 | 11,12 | 1,09% | 264.209,00 |
| 02.03.2020 | 11,42 | 11,54 | 10,90 | 11,00 | -2,65% | 341.085,00 |
| 28.02.2020 | 11,18 | 11,32 | 11,02 | 11,30 | -2,59% | 332.815,00 |
| 27.02.2020 | 12,10 | 12,14 | 11,48 | 11,60 | -5,23% | 221.304,00 |
| 26.02.2020 | 12,20 | 12,26 | 12,00 | 12,24 | -0,65% | 367.098,00 |
| 25.02.2020 | 12,62 | 12,80 | 12,32 | 12,32 | -2,69% | 204.063,00 |
| 24.02.2020 | 12,70 | 12,80 | 12,52 | 12,66 | -2,62% | 197.078,00 |
| 21.02.2020 | 12,72 | 13,18 | 12,68 | 13,00 | 2,04% | 359.096,00 |
| 20.02.2020 | 12,76 | 13,04 | 12,74 | 12,74 | -0,78% | 281.728,00 |
| 19.02.2020 | 12,62 | 12,88 | 12,58 | 12,84 | 2,07% | 125.694,00 |
| 18.02.2020 | 12,30 | 12,62 | 12,28 | 12,58 | 0,80% | 156.450,00 |
| 17.02.2020 | 12,42 | 12,52 | 12,38 | 12,48 | 0,00% | 124.801,00 |
| 14.02.2020 | 12,04 | 12,56 | 12,04 | 12,48 | 3,83% | 262.815,00 |
| 13.02.2020 | 12,00 | 12,04 | 11,90 | 12,02 | 0,84% | 126.667,00 |
| 12.02.2020 | 12,04 | 12,04 | 11,90 | 11,92 | -0,33% | 140.810,00 |
| 11.02.2020 | 12,00 | 12,18 | 11,96 | 11,96 | -0,33% | 283.699,00 |