Börse:
13,360€
-2,62%
Echtzeit-Aktienkurs ADLER REAL ESTATE AG
Bid:
13,240€
Ask:
13,480€
Aktienkurse zur ADLER REAL ESTATE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 13,80 | 13,82 | 13,24 | 13,37 | -2,55% | 4.425,00 |
| 28.05.2020 | 13,90 | 13,90 | 13,64 | 13,72 | -0,58% | 2.965,00 |
| 27.05.2020 | 13,96 | 14,66 | 13,70 | 13,80 | -5,09% | 14.348,00 |
| 26.05.2020 | 14,14 | 14,90 | 14,14 | 14,54 | 1,96% | 11.169,00 |
| 25.05.2020 | 13,82 | 14,40 | 13,82 | 14,26 | 2,30% | 17.297,00 |
| 22.05.2020 | 13,76 | 13,94 | 13,68 | 13,94 | 2,05% | 12.331,00 |
| 21.05.2020 | 13,44 | 13,70 | 13,44 | 13,66 | 2,71% | 3.308,00 |
| 20.05.2020 | 13,50 | 13,50 | 13,30 | 13,30 | 0,45% | 5.213,00 |
| 19.05.2020 | 12,90 | 13,30 | 12,90 | 13,24 | 2,64% | 1.768,00 |
| 18.05.2020 | 13,26 | 13,28 | 12,84 | 12,90 | 0,00% | 2.775,00 |
| 15.05.2020 | 13,36 | 13,36 | 12,72 | 12,90 | -1,53% | 1.512,00 |
| 14.05.2020 | 13,10 | 13,10 | 12,40 | 13,10 | 1,08% | 8.697,00 |
| 13.05.2020 | 13,10 | 13,10 | 12,96 | 12,96 | -1,82% | 4.812,00 |
| 12.05.2020 | 13,64 | 13,64 | 13,08 | 13,20 | -2,22% | 6.021,00 |
| 11.05.2020 | 13,74 | 13,74 | 13,02 | 13,50 | 0,15% | 9.324,00 |
| 08.05.2020 | 13,60 | 13,72 | 13,48 | 13,48 | -1,32% | 6.258,00 |
| 07.05.2020 | 13,12 | 13,66 | 13,12 | 13,66 | 5,73% | 3.678,00 |
| 06.05.2020 | 13,54 | 13,54 | 12,92 | 12,92 | -4,01% | 4.014,00 |
| 05.05.2020 | 13,80 | 13,80 | 13,46 | 13,46 | -1,03% | 6.902,00 |
| 04.05.2020 | 13,82 | 13,98 | 13,36 | 13,60 | 0,29% | 10.433,00 |
| 30.04.2020 | 13,68 | 13,80 | 13,30 | 13,56 | -0,88% | 2.016,00 |
| 29.04.2020 | 13,86 | 14,04 | 13,38 | 13,68 | 0,44% | 24.087,00 |
| 28.04.2020 | 13,06 | 13,78 | 13,06 | 13,62 | 7,58% | 18.121,00 |
| 27.04.2020 | 13,00 | 13,30 | 12,66 | 12,66 | -3,06% | 7.636,00 |
| 24.04.2020 | 12,90 | 13,12 | 12,86 | 13,06 | 1,71% | 10.487,00 |
| 23.04.2020 | 12,78 | 13,08 | 12,72 | 12,84 | 1,26% | 10.591,00 |
| 22.04.2020 | 12,40 | 12,92 | 12,40 | 12,68 | 3,09% | 7.105,00 |
| 21.04.2020 | 12,80 | 13,36 | 11,50 | 12,30 | -4,73% | 37.656,00 |
| 20.04.2020 | 12,45 | 13,10 | 12,21 | 12,91 | 4,62% | 19.750,00 |
| 17.04.2020 | 11,90 | 12,34 | 11,90 | 12,34 | 5,65% | 3.337,00 |
| 16.04.2020 | 11,18 | 11,84 | 11,18 | 11,68 | 6,96% | 6.019,00 |
| 15.04.2020 | 10,58 | 11,10 | 10,50 | 10,92 | 2,63% | 9.975,00 |
| 14.04.2020 | 10,72 | 10,88 | 10,60 | 10,64 | -1,85% | 8.874,00 |
| 09.04.2020 | 10,58 | 10,88 | 10,46 | 10,84 | 5,45% | 10.826,00 |
| 08.04.2020 | 10,38 | 10,68 | 10,16 | 10,28 | 1,98% | 6.273,00 |
| 07.04.2020 | 9,60 | 10,44 | 9,30 | 10,08 | 5,11% | 16.656,00 |
| 06.04.2020 | 9,22 | 9,59 | 8,98 | 9,59 | 8,85% | 3.557,00 |
| 03.04.2020 | 9,50 | 9,50 | 8,75 | 8,81 | -7,26% | 7.130,00 |
| 02.04.2020 | 8,53 | 9,60 | 8,53 | 9,50 | 14,46% | 35.694,00 |
| 01.04.2020 | 8,10 | 8,70 | 8,10 | 8,30 | 2,34% | 30.561,00 |
| 31.03.2020 | 7,60 | 8,74 | 7,60 | 8,11 | 7,99% | 34.148,00 |
| 30.03.2020 | 7,39 | 7,51 | 6,88 | 7,51 | 3,30% | 12.886,00 |
| 27.03.2020 | 7,29 | 7,29 | 6,93 | 7,27 | 2,25% | 2.795,00 |
| 26.03.2020 | 6,91 | 7,15 | 6,71 | 7,11 | 0,28% | 8.286,00 |
| 25.03.2020 | 7,40 | 7,52 | 6,69 | 7,09 | -1,39% | 21.398,00 |
| 24.03.2020 | 6,30 | 7,20 | 6,24 | 7,19 | 15,78% | 27.702,00 |
| 23.03.2020 | 6,40 | 6,40 | 5,82 | 6,21 | -1,58% | 10.200,00 |
| 20.03.2020 | 6,25 | 7,00 | 6,07 | 6,31 | 8,42% | 19.229,00 |
| 19.03.2020 | 5,85 | 6,22 | 5,62 | 5,82 | -1,19% | 17.879,00 |
| 18.03.2020 | 6,40 | 6,50 | 5,51 | 5,89 | -7,97% | 15.587,00 |
| 17.03.2020 | 7,59 | 7,71 | 5,51 | 6,40 | -12,45% | 29.447,00 |
| 16.03.2020 | 7,80 | 8,00 | 7,15 | 7,31 | -9,42% | 13.188,00 |
| 13.03.2020 | 8,30 | 8,63 | 7,83 | 8,07 | -1,82% | 10.649,00 |
| 12.03.2020 | 9,50 | 9,50 | 8,20 | 8,22 | -14,91% | 14.196,00 |
| 11.03.2020 | 10,50 | 10,50 | 9,52 | 9,66 | -4,92% | 5.307,00 |
| 10.03.2020 | 10,46 | 10,46 | 9,79 | 10,16 | 0,59% | 6.193,00 |
| 09.03.2020 | 10,20 | 10,56 | 10,10 | 10,10 | -6,48% | 8.320,00 |
| 06.03.2020 | 10,80 | 10,90 | 10,70 | 10,80 | -0,92% | 3.652,00 |
| 05.03.2020 | 11,32 | 11,32 | 10,90 | 10,90 | -1,27% | 7.541,00 |
| 04.03.2020 | 11,10 | 11,20 | 10,98 | 11,04 | 1,47% | 2.060,00 |
| 03.03.2020 | 11,24 | 11,26 | 10,76 | 10,88 | -1,98% | 10.624,00 |
| 02.03.2020 | 11,20 | 11,32 | 10,94 | 11,10 | -1,25% | 4.971,00 |
| 28.02.2020 | 11,50 | 11,50 | 10,92 | 11,24 | -2,43% | 28.923,00 |
| 27.02.2020 | 11,84 | 12,10 | 11,52 | 11,52 | -5,26% | 6.735,00 |
| 26.02.2020 | 11,88 | 12,24 | 11,86 | 12,16 | 2,18% | 11.776,00 |
| 25.02.2020 | 12,70 | 12,78 | 11,90 | 11,90 | -5,10% | 7.253,00 |
| 24.02.2020 | 12,20 | 12,68 | 12,12 | 12,54 | -2,79% | 10.373,00 |
| 21.02.2020 | 12,36 | 13,04 | 12,36 | 12,90 | 2,38% | 13.307,00 |
| 20.02.2020 | 12,78 | 13,00 | 12,50 | 12,60 | -2,02% | 7.167,00 |
| 19.02.2020 | 12,50 | 12,86 | 12,50 | 12,86 | 1,90% | 14.744,00 |
| 18.02.2020 | 12,20 | 12,62 | 12,04 | 12,62 | 1,94% | 16.615,00 |
| 17.02.2020 | 12,30 | 12,52 | 12,30 | 12,38 | -0,16% | 11.237,00 |
| 14.02.2020 | 11,94 | 12,52 | 11,94 | 12,40 | 3,85% | 27.995,00 |
| 13.02.2020 | 11,86 | 12,02 | 11,86 | 11,94 | -0,67% | 12.752,00 |
| 12.02.2020 | 11,84 | 12,02 | 11,84 | 12,02 | 1,52% | 11.093,00 |
| 11.02.2020 | 12,04 | 12,16 | 11,84 | 11,84 | -1,33% | 16.254,00 |
| 10.02.2020 | 12,18 | 12,18 | 11,90 | 12,00 | -0,83% | 8.878,00 |
| 07.02.2020 | 12,30 | 12,30 | 12,08 | 12,10 | -0,66% | 5.383,00 |
| 06.02.2020 | 11,68 | 12,30 | 11,68 | 12,18 | 1,84% | 5.565,00 |
| 05.02.2020 | 11,86 | 11,96 | 11,66 | 11,96 | 0,50% | 5.321,00 |
| 04.02.2020 | 12,12 | 12,14 | 11,88 | 11,90 | -1,33% | 12.293,00 |
| 03.02.2020 | 12,12 | 12,26 | 12,06 | 12,06 | 0,17% | 4.799,00 |
| 31.01.2020 | 11,96 | 12,22 | 11,96 | 12,04 | 0,84% | 3.379,00 |
| 30.01.2020 | 12,34 | 12,34 | 11,92 | 11,94 | -3,55% | 5.936,00 |
| 29.01.2020 | 12,40 | 12,56 | 12,34 | 12,38 | -1,12% | 2.470,00 |
| 28.01.2020 | 12,50 | 12,52 | 12,20 | 12,52 | 0,64% | 3.609,00 |
| 27.01.2020 | 12,70 | 12,80 | 12,42 | 12,44 | -2,05% | 8.509,00 |
| 24.01.2020 | 12,54 | 12,84 | 12,54 | 12,70 | 0,16% | 5.549,00 |
| 23.01.2020 | 12,82 | 12,92 | 12,52 | 12,68 | -1,09% | 19.286,00 |
| 22.01.2020 | 12,92 | 12,94 | 12,82 | 12,82 | -0,77% | 5.322,00 |
| 21.01.2020 | 12,82 | 13,04 | 12,78 | 12,92 | 0,00% | 4.726,00 |
| 20.01.2020 | 12,86 | 13,04 | 12,86 | 12,92 | -0,62% | 2.268,00 |
| 17.01.2020 | 13,16 | 13,18 | 12,84 | 13,00 | -0,76% | 8.621,00 |
| 16.01.2020 | 12,98 | 13,12 | 12,92 | 13,10 | 2,02% | 5.548,00 |
| 15.01.2020 | 12,90 | 12,94 | 12,68 | 12,84 | 0,31% | 6.377,00 |
| 14.01.2020 | 12,84 | 13,04 | 12,68 | 12,80 | -0,62% | 10.992,00 |
| 13.01.2020 | 13,50 | 13,50 | 12,86 | 12,88 | -3,16% | 9.221,00 |
| 10.01.2020 | 13,16 | 13,50 | 13,00 | 13,30 | 1,37% | 19.472,00 |
| 09.01.2020 | 13,58 | 13,58 | 12,90 | 13,12 | -2,81% | 24.138,00 |
| 08.01.2020 | 13,50 | 13,58 | 13,34 | 13,50 | -0,15% | 8.294,00 |