1,075€
-0,46%
Echtzeit-Aktienkurs InCity Immobilien AG
Bid:
Ask:
Aktienkurse zur InCity Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,06 | 1,08 | 1,06 | 1,07 | -0,93% | - |
| 18.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 17.04.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 1,85% | 201.495,00 |
| 16.04.2024 | 1,08 | 1,10 | 1,08 | 1,08 | 0,00% | 200.490,00 |
| 15.04.2024 | 1,09 | 1,10 | 1,08 | 1,08 | 0,93% | 100.000,00 |
| 12.04.2024 | 1,07 | 1,09 | 1,07 | 1,07 | 0,47% | - |
| 11.04.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -1,84% | - |
| 10.04.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,46% | - |
| 09.04.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -0,92% | - |
| 08.04.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 05.04.2024 | 1,06 | 1,09 | 1,06 | 1,09 | -3,54% | 561,00 |
| 04.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 03.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 02.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 28.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 27.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 26.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 25.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 22.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 21.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 20.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 19.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 18.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 15.03.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,44% | - |
| 14.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,35% | - |
| 13.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | 1.790,00 |
| 12.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,18% | 100,00 |
| 11.03.2024 | 1,14 | 1,15 | 1,14 | 1,15 | -0,43% | - |
| 08.03.2024 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 07.03.2024 | 1,15 | 1,16 | 1,15 | 1,15 | 2,68% | - |
| 06.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | 409,00 |
| 05.03.2024 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 04.03.2024 | 1,15 | 1,16 | 1,15 | 1,15 | 0,44% | - |
| 01.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | - |
| 29.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 28.02.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -4,20% | - |
| 27.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 10,19% | 351,00 |
| 26.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -5,68% | 250,00 |
| 23.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,29% | - |
| 22.02.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 1,31% | - |
| 21.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,15% | - |
| 20.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,06% | 8,00 |
| 19.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | - |
| 16.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 15.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | 351,00 |
| 14.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 13.02.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 12.02.2024 | 1,16 | 1,16 | 1,08 | 1,15 | -1,71% | - |
| 09.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | 1.000,00 |
| 08.02.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -0,83% | - |
| 07.02.2024 | 1,20 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 06.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 02.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 351,00 |
| 19.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | 1.000,00 |
| 29.12.2023 | 1,22 | 1,22 | 1,20 | 1,20 | -3,23% | 2.000,00 |
| 27.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | 500,00 |
| 15.12.2023 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | 29.000,00 |
| 01.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 1.500,00 |
| 30.11.2023 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | 170,00 |
| 09.11.2023 | 1,21 | 1,23 | 1,21 | 1,23 | 0,82% | 474,00 |
| 08.11.2023 | 1,22 | 1,22 | 1,22 | 1,22 | -4,69% | 1.887,00 |
| 07.09.2023 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 900,00 |
| 28.08.2023 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 100,00 |
| 09.08.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | 100,00 |
| 02.08.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | 50,00 |
| 19.07.2023 | 1,25 | 1,28 | 1,25 | 1,28 | 0,00% | 1.739,00 |
| 18.07.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | 900,00 |
| 11.07.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | 900,00 |
| 14.06.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | 100,00 |
| 31.05.2023 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 100,00 |
| 06.04.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | 10,00 |
| 22.03.2023 | 1,33 | 1,33 | 1,33 | 1,33 | 3,52% | 506,00 |
| 09.03.2023 | 1,25 | 1,28 | 1,24 | 1,28 | 2,40% | 5.120,00 |
| 08.03.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -5,30% | 500,00 |
| 03.03.2023 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | 90,00 |
| 17.02.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 2.000,00 |
| 15.02.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 300,00 |
| 10.02.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 100,00 |
| 07.02.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | 150,00 |
| 27.01.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -5,93% | 25,00 |
| 25.01.2023 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | 1.140,00 |
| 13.01.2023 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 2.650,00 |
| 12.01.2023 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | 1,00 |
| 11.01.2023 | 1,31 | 1,34 | 1,31 | 1,33 | 0,76% | 7.500,00 |
| 04.01.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -5,71% | 200,00 |
| 03.01.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 1,08% | 683,00 |
| 30.12.2022 | 1,36 | 1,39 | 1,36 | 1,39 | 6,54% | 4.600,00 |
| 28.12.2022 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | 200,00 |
| 27.12.2022 | 1,31 | 1,31 | 1,31 | 1,31 | 0,38% | 250,00 |
| 12.12.2022 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | 4.415,00 |
| 09.12.2022 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | 500,00 |
| 30.11.2022 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | 30,00 |
| 29.11.2022 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | 900,00 |
| 24.11.2022 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | 10.000,00 |
| 22.11.2022 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | 1.909,00 |
| 21.11.2022 | 1,27 | 1,27 | 1,27 | 1,27 | -6,27% | 100,00 |
| 10.11.2022 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | 30,00 |
| 08.11.2022 | 1,31 | 1,35 | 1,31 | 1,35 | 3,85% | 1.800,00 |
| 04.11.2022 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 517,00 |
| 19.10.2022 | 1,30 | 1,30 | 1,30 | 1,30 | -5,80% | 1.000,00 |