Börse:
12,710€
-0,31%
Echtzeit-Aktienkurs Adler Real Estate AG
Bid:
12,700€
Ask:
12,720€
Aktienkurse zur Adler Real Estate AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 12,75 | 12,78 | 12,70 | 12,71 | -0,39% | - |
| 13.05.2021 | 12,68 | 12,78 | 12,62 | 12,76 | 0,31% | 1.078,00 |
| 12.05.2021 | 12,74 | 12,74 | 12,60 | 12,72 | 0,79% | 1.461,00 |
| 11.05.2021 | 12,62 | 12,66 | 12,56 | 12,62 | -0,32% | 2.300,00 |
| 10.05.2021 | 12,68 | 12,78 | 12,66 | 12,66 | 0,48% | 5.259,00 |
| 07.05.2021 | 12,56 | 12,70 | 12,50 | 12,60 | 0,48% | 644,00 |
| 06.05.2021 | 12,70 | 12,98 | 12,52 | 12,54 | -0,95% | 23.063,00 |
| 05.05.2021 | 12,52 | 12,78 | 12,50 | 12,66 | 1,28% | 10.783,00 |
| 04.05.2021 | 12,54 | 12,54 | 12,50 | 12,50 | -0,16% | 975,00 |
| 03.05.2021 | 12,76 | 12,76 | 12,52 | 12,52 | -0,95% | 2.124,00 |
| 30.04.2021 | 12,66 | 12,68 | 12,50 | 12,64 | 0,48% | 1.270,00 |
| 29.04.2021 | 12,58 | 12,70 | 12,58 | 12,58 | 0,96% | 4.730,00 |
| 28.04.2021 | 12,60 | 12,60 | 12,46 | 12,46 | -0,95% | 4.268,00 |
| 27.04.2021 | 12,78 | 12,78 | 12,58 | 12,58 | -1,26% | 709,00 |
| 26.04.2021 | 12,68 | 12,78 | 12,58 | 12,74 | 1,11% | 11.973,00 |
| 23.04.2021 | 12,56 | 12,64 | 12,50 | 12,60 | 0,32% | 5.426,00 |
| 22.04.2021 | 12,46 | 12,68 | 12,42 | 12,56 | 0,16% | 7.180,00 |
| 21.04.2021 | 12,40 | 12,56 | 12,40 | 12,54 | 0,16% | 1.464,00 |
| 20.04.2021 | 12,44 | 12,54 | 12,40 | 12,52 | 0,48% | 2.179,00 |
| 19.04.2021 | 12,44 | 12,66 | 12,44 | 12,46 | -0,95% | 3.788,00 |
| 16.04.2021 | 12,40 | 12,58 | 12,40 | 12,58 | 0,32% | 7.775,00 |
| 15.04.2021 | 12,58 | 12,74 | 12,28 | 12,54 | 0,00% | 9.868,00 |
| 14.04.2021 | 12,30 | 12,66 | 12,30 | 12,54 | 1,95% | 8.426,00 |
| 13.04.2021 | 12,40 | 12,40 | 12,24 | 12,30 | -1,28% | 3.205,00 |
| 12.04.2021 | 12,44 | 12,56 | 12,40 | 12,46 | -0,48% | 3.842,00 |
| 09.04.2021 | 12,54 | 12,60 | 12,52 | 12,52 | 0,16% | 615,00 |
| 08.04.2021 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | 12.682,00 |
| 07.04.2021 | 12,54 | 12,62 | 12,50 | 12,50 | -0,32% | 10.800,00 |
| 06.04.2021 | 12,66 | 12,66 | 12,54 | 12,54 | -1,10% | 3.249,00 |
| 01.04.2021 | 12,68 | 12,70 | 12,50 | 12,68 | 1,44% | 3.838,00 |
| 31.03.2021 | 12,58 | 12,66 | 12,50 | 12,50 | -1,11% | 11.104,00 |
| 30.03.2021 | 12,56 | 12,64 | 12,54 | 12,64 | 0,96% | 1.269,00 |
| 29.03.2021 | 12,54 | 12,60 | 12,52 | 12,52 | 0,16% | 1.222,00 |
| 26.03.2021 | 12,52 | 12,62 | 12,50 | 12,50 | -0,95% | 4.399,00 |
| 25.03.2021 | 12,54 | 12,62 | 12,52 | 12,62 | 0,64% | 577,00 |
| 24.03.2021 | 12,54 | 12,54 | 12,54 | 12,54 | -1,26% | 120,00 |
| 23.03.2021 | 12,50 | 12,70 | 12,50 | 12,70 | 1,44% | 4.610,00 |
| 22.03.2021 | 12,54 | 12,64 | 12,52 | 12,52 | -0,16% | 2.165,00 |
| 19.03.2021 | 12,52 | 12,66 | 12,52 | 12,54 | -0,79% | 678,00 |
| 18.03.2021 | 12,60 | 12,66 | 12,52 | 12,64 | -1,10% | 2.662,00 |
| 17.03.2021 | 12,70 | 12,78 | 12,56 | 12,78 | -0,31% | 2.166,00 |
| 16.03.2021 | 12,68 | 12,82 | 12,54 | 12,82 | 2,40% | 6.799,00 |
| 15.03.2021 | 12,70 | 12,88 | 12,50 | 12,52 | 0,00% | 10.475,00 |
| 12.03.2021 | 12,56 | 12,62 | 12,50 | 12,52 | -0,79% | 689.780,00 |
| 11.03.2021 | 12,54 | 12,88 | 12,54 | 12,62 | 0,96% | 11.360,00 |
| 10.03.2021 | 12,48 | 12,50 | 12,42 | 12,50 | 1,46% | 4.460,00 |
| 09.03.2021 | 12,36 | 12,42 | 12,32 | 12,32 | -0,81% | 28.581,00 |
| 08.03.2021 | 12,40 | 12,58 | 12,36 | 12,42 | -0,32% | 13.463,00 |
| 05.03.2021 | 12,40 | 12,52 | 12,40 | 12,46 | -0,80% | 2.067,00 |
| 04.03.2021 | 12,46 | 12,58 | 12,42 | 12,56 | 0,00% | 3.594,00 |
| 03.03.2021 | 12,54 | 12,58 | 12,44 | 12,56 | 0,64% | 2.605,00 |
| 02.03.2021 | 12,40 | 12,48 | 12,40 | 12,48 | 0,81% | 3.177,00 |
| 01.03.2021 | 12,26 | 12,38 | 12,24 | 12,38 | 1,48% | 4.819,00 |
| 26.02.2021 | 12,20 | 12,28 | 12,20 | 12,20 | 0,00% | 4.267,00 |
| 25.02.2021 | 12,20 | 12,28 | 12,20 | 12,20 | 0,16% | 4.419,00 |
| 24.02.2021 | 12,32 | 12,38 | 12,18 | 12,18 | 0,00% | 11.899,00 |
| 23.02.2021 | 12,26 | 12,56 | 12,18 | 12,18 | -0,16% | 13.781,00 |
| 22.02.2021 | 12,56 | 12,56 | 12,18 | 12,20 | -1,45% | 20.950,00 |
| 19.02.2021 | 12,52 | 12,60 | 12,38 | 12,38 | -1,12% | 16.865,00 |
| 18.02.2021 | 12,50 | 12,52 | 12,50 | 12,52 | 0,16% | 599,00 |
| 17.02.2021 | 12,56 | 12,56 | 12,50 | 12,50 | -0,64% | 302,00 |
| 16.02.2021 | 12,54 | 12,66 | 12,52 | 12,58 | 0,64% | 994,00 |
| 15.02.2021 | 12,68 | 12,68 | 12,50 | 12,50 | 0,00% | 1.586,00 |
| 12.02.2021 | 12,50 | 12,66 | 12,50 | 12,50 | 0,00% | 3.949,00 |
| 11.02.2021 | 12,46 | 13,00 | 12,46 | 12,50 | 0,32% | 19.745,00 |
| 10.02.2021 | 12,46 | 12,46 | 12,46 | 12,46 | -0,32% | 3.579,00 |
| 09.02.2021 | 12,50 | 12,56 | 12,44 | 12,50 | 0,00% | 5.952,00 |
| 08.02.2021 | 12,50 | 12,54 | 12,50 | 12,50 | -0,16% | 9.788,00 |
| 05.02.2021 | 12,52 | 12,52 | 12,50 | 12,52 | -0,63% | 1.565,00 |
| 04.02.2021 | 12,36 | 12,60 | 12,36 | 12,60 | 2,61% | 4.589,00 |
| 03.02.2021 | 12,34 | 12,40 | 12,16 | 12,28 | -1,76% | 19.012,00 |
| 02.02.2021 | 12,72 | 12,72 | 12,34 | 12,50 | -0,95% | 14.908,00 |
| 01.02.2021 | 12,40 | 12,70 | 12,40 | 12,62 | 0,64% | 6.861,00 |
| 29.01.2021 | 12,30 | 12,56 | 12,16 | 12,54 | 0,64% | 3.259,00 |
| 28.01.2021 | 12,20 | 12,46 | 12,18 | 12,46 | 1,63% | 2.370,00 |
| 27.01.2021 | 12,16 | 12,26 | 12,16 | 12,26 | -0,49% | 1.024,00 |
| 26.01.2021 | 12,14 | 12,32 | 12,02 | 12,32 | 0,82% | 7.589,00 |
| 25.01.2021 | 12,56 | 12,56 | 12,02 | 12,22 | -3,02% | 14.521,00 |
| 22.01.2021 | 12,50 | 12,60 | 12,50 | 12,60 | 0,16% | 2.454,00 |
| 21.01.2021 | 12,54 | 12,60 | 12,50 | 12,58 | -0,16% | 2.947,00 |
| 20.01.2021 | 12,62 | 12,76 | 12,52 | 12,60 | 0,00% | 4.091,00 |
| 19.01.2021 | 12,60 | 12,64 | 12,58 | 12,60 | 0,64% | 2.780,00 |
| 18.01.2021 | 12,50 | 12,58 | 12,50 | 12,52 | 0,16% | 757,00 |
| 15.01.2021 | 12,58 | 12,60 | 12,46 | 12,50 | -0,64% | 11.736,00 |
| 14.01.2021 | 12,58 | 12,60 | 12,54 | 12,58 | -0,47% | 792,00 |
| 13.01.2021 | 12,56 | 12,66 | 12,54 | 12,64 | 0,00% | 5.585,00 |
| 12.01.2021 | 12,76 | 12,76 | 12,64 | 12,64 | -0,94% | 3.407,00 |
| 11.01.2021 | 12,60 | 12,76 | 12,58 | 12,76 | 0,47% | 9.255,00 |
| 08.01.2021 | 12,80 | 12,86 | 12,70 | 12,70 | -0,78% | 5.628,00 |
| 07.01.2021 | 12,74 | 12,84 | 12,74 | 12,80 | 0,79% | 3.213,00 |
| 06.01.2021 | 12,88 | 12,88 | 12,70 | 12,70 | -0,94% | 2.967,00 |
| 05.01.2021 | 12,80 | 12,82 | 12,70 | 12,82 | -0,31% | 2.279,00 |
| 04.01.2021 | 12,94 | 12,94 | 12,86 | 12,86 | -0,77% | 2.269,00 |
| 30.12.2020 | 12,92 | 12,96 | 12,84 | 12,96 | 1,25% | 8.074,00 |
| 29.12.2020 | 13,02 | 13,02 | 12,80 | 12,80 | -1,23% | 2.428,00 |
| 28.12.2020 | 12,90 | 12,96 | 12,84 | 12,96 | 0,78% | 2.782,00 |
| 23.12.2020 | 12,84 | 12,86 | 12,74 | 12,86 | 0,47% | 3.404,00 |
| 22.12.2020 | 12,84 | 12,96 | 12,76 | 12,80 | 0,31% | 7.139,00 |
| 21.12.2020 | 12,80 | 12,84 | 12,72 | 12,76 | -0,31% | 21.805,00 |
| 18.12.2020 | 12,96 | 13,10 | 12,80 | 12,80 | -1,54% | 15.977,00 |