Börse:
6,925€
-3,82%
Echtzeit-Aktienkurs ADLER REAL ESTATE AG
Bid:
6,770€
Ask:
7,080€
Aktienkurse zur ADLER REAL ESTATE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2022 | 7,19 | 7,19 | 6,94 | 6,94 | -3,61% | 5.952,00 |
| 25.01.2022 | 6,69 | 7,20 | 6,69 | 7,20 | 9,09% | 6.109,00 |
| 24.01.2022 | 7,29 | 7,36 | 6,60 | 6,60 | -8,33% | 9.045,00 |
| 21.01.2022 | 7,29 | 7,29 | 7,20 | 7,20 | 0,00% | 519,00 |
| 20.01.2022 | 7,35 | 7,39 | 7,20 | 7,20 | -1,23% | 2.491,00 |
| 19.01.2022 | 7,29 | 7,48 | 7,29 | 7,29 | 1,25% | 1.159,00 |
| 18.01.2022 | 7,79 | 7,79 | 7,20 | 7,20 | -8,63% | 4.737,00 |
| 17.01.2022 | 7,50 | 7,89 | 7,50 | 7,88 | 7,50% | 6.841,00 |
| 14.01.2022 | 7,99 | 8,03 | 7,31 | 7,33 | -7,33% | 11.363,00 |
| 13.01.2022 | 7,44 | 7,92 | 7,44 | 7,91 | 10,17% | 8.040,00 |
| 12.01.2022 | 7,20 | 7,68 | 7,18 | 7,18 | 2,13% | 15.465,00 |
| 11.01.2022 | 6,54 | 7,04 | 6,53 | 7,03 | 8,99% | 6.561,00 |
| 10.01.2022 | 6,52 | 6,58 | 6,45 | 6,45 | -0,31% | 11.366,00 |
| 07.01.2022 | 6,57 | 6,59 | 6,47 | 6,47 | -0,46% | 1.051,00 |
| 06.01.2022 | 6,60 | 6,60 | 6,41 | 6,50 | -1,37% | 9.049,00 |
| 05.01.2022 | 6,64 | 6,64 | 6,59 | 6,59 | -0,15% | 1.178,00 |
| 04.01.2022 | 6,74 | 6,74 | 6,57 | 6,60 | -0,90% | 5.977,00 |
| 03.01.2022 | 6,50 | 6,67 | 6,50 | 6,66 | 2,94% | 7.078,00 |
| 30.12.2021 | 6,45 | 6,50 | 6,39 | 6,47 | 1,57% | 9.844,00 |
| 29.12.2021 | 6,32 | 6,47 | 6,32 | 6,37 | -0,47% | 13.933,00 |
| 28.12.2021 | 6,34 | 6,40 | 6,30 | 6,40 | 0,31% | 12.775,00 |
| 27.12.2021 | 6,50 | 6,50 | 6,34 | 6,38 | -1,85% | 8.200,00 |
| 23.12.2021 | 6,30 | 6,50 | 6,30 | 6,50 | 4,17% | 15.368,00 |
| 22.12.2021 | 6,45 | 6,45 | 6,22 | 6,24 | -4,59% | 23.776,00 |
| 21.12.2021 | 6,52 | 6,61 | 6,34 | 6,54 | -1,06% | 26.165,00 |
| 20.12.2021 | 6,62 | 6,68 | 6,39 | 6,61 | -1,05% | 12.183,00 |
| 17.12.2021 | 6,86 | 6,86 | 6,62 | 6,68 | -3,88% | 5.739,00 |
| 16.12.2021 | 6,88 | 7,00 | 6,70 | 6,95 | 1,91% | 7.943,00 |
| 15.12.2021 | 7,42 | 7,42 | 6,58 | 6,82 | -6,96% | 80.354,00 |
| 14.12.2021 | 7,30 | 7,47 | 7,22 | 7,33 | -0,14% | 4.905,00 |
| 13.12.2021 | 7,59 | 7,60 | 7,34 | 7,34 | -2,26% | 6.347,00 |
| 10.12.2021 | 7,52 | 7,60 | 7,51 | 7,51 | 0,13% | 15,00 |
| 09.12.2021 | 7,69 | 7,71 | 7,50 | 7,50 | -1,45% | 4.321,00 |
| 08.12.2021 | 7,82 | 7,82 | 7,61 | 7,61 | -3,67% | 1.161,00 |
| 07.12.2021 | 7,52 | 8,20 | 7,52 | 7,90 | 3,13% | 11.495,00 |
| 06.12.2021 | 7,55 | 7,79 | 7,46 | 7,66 | 0,79% | 4.981,00 |
| 03.12.2021 | 7,70 | 7,72 | 7,55 | 7,60 | -1,30% | 3.315,00 |
| 02.12.2021 | 7,66 | 7,80 | 7,30 | 7,70 | 1,58% | 35.363,00 |
| 01.12.2021 | 7,18 | 8,00 | 7,18 | 7,58 | 13,98% | 73.793,00 |
| 30.11.2021 | 7,77 | 7,77 | 6,50 | 6,65 | -13,52% | 31.424,00 |
| 29.11.2021 | 7,78 | 7,78 | 7,67 | 7,69 | -0,13% | 2.163,00 |
| 26.11.2021 | 7,94 | 8,02 | 7,65 | 7,70 | -3,63% | 10.438,00 |
| 25.11.2021 | 8,12 | 8,25 | 7,99 | 7,99 | -1,11% | 7.980,00 |
| 24.11.2021 | 8,11 | 8,12 | 8,08 | 8,08 | 0,50% | 1.710,00 |
| 23.11.2021 | 8,02 | 8,12 | 7,96 | 8,04 | 0,00% | 12.184,00 |
| 22.11.2021 | 8,03 | 8,11 | 8,03 | 8,04 | -0,12% | 692,00 |
| 19.11.2021 | 8,02 | 8,14 | 8,02 | 8,05 | -0,12% | 1.972,00 |
| 18.11.2021 | 8,25 | 8,25 | 8,06 | 8,06 | -2,54% | 3.577,00 |
| 17.11.2021 | 8,01 | 8,30 | 7,89 | 8,27 | 2,10% | 14.618,00 |
| 16.11.2021 | 8,19 | 8,20 | 8,10 | 8,10 | -0,98% | 4.551,00 |
| 15.11.2021 | 8,30 | 8,31 | 8,04 | 8,18 | -0,12% | 12.318,00 |
| 12.11.2021 | 8,47 | 8,51 | 8,19 | 8,19 | -4,55% | 9.564,00 |
| 11.11.2021 | 8,50 | 8,68 | 8,50 | 8,58 | 1,30% | 2.073,00 |
| 10.11.2021 | 8,26 | 8,55 | 8,25 | 8,47 | 0,71% | 6.575,00 |
| 09.11.2021 | 8,39 | 8,47 | 8,32 | 8,41 | -0,94% | 1.752,00 |
| 08.11.2021 | 8,62 | 8,62 | 8,35 | 8,49 | -0,12% | 8.046,00 |
| 05.11.2021 | 8,36 | 8,60 | 8,32 | 8,50 | 0,47% | 3.124,00 |
| 04.11.2021 | 8,50 | 8,66 | 8,46 | 8,46 | -0,12% | 6.808,00 |
| 03.11.2021 | 9,34 | 9,34 | 8,47 | 8,47 | -10,65% | 9.134,00 |
| 02.11.2021 | 8,12 | 9,62 | 8,12 | 9,48 | 18,35% | 33.907,00 |
| 01.11.2021 | 8,23 | 8,23 | 8,01 | 8,01 | -1,48% | 1.076,00 |
| 29.10.2021 | 8,28 | 8,28 | 8,05 | 8,13 | -1,81% | 5.324,00 |
| 28.10.2021 | 8,50 | 8,50 | 8,28 | 8,28 | -2,59% | 7.406,00 |
| 27.10.2021 | 8,60 | 8,61 | 8,35 | 8,50 | 3,03% | 6.276,00 |
| 26.10.2021 | 8,51 | 8,63 | 8,25 | 8,25 | -2,94% | 18.379,00 |
| 25.10.2021 | 8,59 | 8,64 | 8,50 | 8,50 | -0,58% | 8.134,00 |
| 22.10.2021 | 8,70 | 8,70 | 8,50 | 8,55 | -0,58% | 4.550,00 |
| 21.10.2021 | 8,68 | 8,68 | 8,60 | 8,60 | 0,35% | 3.542,00 |
| 20.10.2021 | 8,72 | 8,72 | 8,54 | 8,57 | -2,39% | 5.869,00 |
| 19.10.2021 | 8,72 | 8,90 | 8,62 | 8,78 | 2,09% | 13.253,00 |
| 18.10.2021 | 8,68 | 8,68 | 8,60 | 8,60 | 0,00% | 11.844,00 |
| 15.10.2021 | 8,67 | 8,70 | 8,56 | 8,60 | -0,58% | 12.688,00 |
| 14.10.2021 | 8,54 | 8,67 | 8,35 | 8,65 | 1,17% | 17.843,00 |
| 13.10.2021 | 8,52 | 8,74 | 8,52 | 8,55 | -0,70% | 13.531,00 |
| 12.10.2021 | 8,72 | 8,72 | 8,52 | 8,61 | -2,05% | 14.454,00 |
| 11.10.2021 | 8,85 | 9,06 | 8,60 | 8,79 | 3,29% | 22.780,00 |
| 08.10.2021 | 8,90 | 9,10 | 8,40 | 8,51 | 3,91% | 90.572,00 |
| 07.10.2021 | 7,56 | 8,64 | 7,41 | 8,19 | 0,12% | 77.023,00 |
| 06.10.2021 | 10,04 | 10,04 | 7,17 | 8,18 | -19,65% | 218.031,00 |
| 05.10.2021 | 10,76 | 10,76 | 9,89 | 10,18 | -4,50% | 15.931,00 |
| 04.10.2021 | 10,72 | 11,00 | 10,46 | 10,66 | 6,39% | 27.380,00 |
| 01.10.2021 | 10,76 | 10,76 | 10,02 | 10,02 | -6,00% | 5.101,00 |
| 30.09.2021 | 11,20 | 11,20 | 10,66 | 10,66 | -4,82% | 7.521,00 |
| 29.09.2021 | 11,40 | 11,46 | 11,20 | 11,20 | -2,27% | 10.995,00 |
| 28.09.2021 | 11,50 | 11,58 | 11,46 | 11,46 | 0,70% | 8.365,00 |
| 27.09.2021 | 11,58 | 11,58 | 11,34 | 11,38 | -1,39% | 1.095,00 |
| 24.09.2021 | 11,44 | 11,54 | 11,42 | 11,54 | 0,87% | 123,00 |
| 23.09.2021 | 11,46 | 11,58 | 11,38 | 11,44 | 0,53% | 941,00 |
| 22.09.2021 | 11,42 | 11,50 | 11,36 | 11,38 | 0,71% | 2.229,00 |
| 21.09.2021 | 11,36 | 11,36 | 11,30 | 11,30 | 0,53% | 1.488,00 |
| 20.09.2021 | 11,64 | 11,64 | 11,22 | 11,24 | -4,42% | 6.043,00 |
| 17.09.2021 | 11,64 | 11,76 | 11,64 | 11,76 | 0,17% | 1.742,00 |
| 16.09.2021 | 11,82 | 11,82 | 11,74 | 11,74 | -0,34% | 2.343,00 |
| 15.09.2021 | 11,98 | 11,98 | 11,78 | 11,78 | -0,67% | 137,00 |
| 14.09.2021 | 11,86 | 11,86 | 11,86 | 11,86 | 0,51% | - |
| 13.09.2021 | 11,84 | 11,84 | 11,78 | 11,80 | 0,17% | 587,00 |
| 10.09.2021 | 11,92 | 11,98 | 11,78 | 11,78 | -1,83% | 1.236,00 |
| 09.09.2021 | 11,94 | 12,00 | 11,94 | 12,00 | 0,00% | 1.110,00 |
| 08.09.2021 | 11,88 | 12,00 | 11,88 | 12,00 | 0,00% | 3.824,00 |
| 07.09.2021 | 11,88 | 12,00 | 11,88 | 12,00 | 0,17% | 2.537,00 |