28,300€
4,81%
Echtzeit-Aktienkurs CR Capital Real Estate AG
Bid:
Ask:
Aktienkurse zur CR Capital Real Estate AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 27,20 | 28,80 | 27,15 | 28,65 | 5,33% | 11.420,00 |
| 09.05.2024 | 27,10 | 27,30 | 26,45 | 27,20 | 0,55% | 9.400,00 |
| 08.05.2024 | 27,05 | 27,40 | 27,05 | 27,05 | -0,18% | 5.264,00 |
| 07.05.2024 | 27,45 | 27,55 | 25,35 | 27,10 | -1,28% | 136,00 |
| 06.05.2024 | 27,20 | 27,90 | 27,20 | 27,45 | 0,00% | 17.626,00 |
| 03.05.2024 | 27,65 | 27,85 | 26,35 | 27,45 | -0,72% | 2.019,00 |
| 02.05.2024 | 25,10 | 27,95 | 24,85 | 27,65 | 10,60% | 11.087,00 |
| 30.04.2024 | 24,65 | 25,10 | 24,55 | 25,00 | 1,42% | 1.900,00 |
| 29.04.2024 | 24,90 | 24,90 | 24,65 | 24,65 | -0,60% | 7.600,00 |
| 26.04.2024 | 25,05 | 25,10 | 24,45 | 24,80 | -0,60% | 5.355,00 |
| 25.04.2024 | 25,20 | 25,25 | 24,85 | 24,95 | -0,99% | - |
| 24.04.2024 | 24,80 | 25,25 | 24,75 | 25,20 | 1,61% | 680,00 |
| 23.04.2024 | 25,05 | 25,10 | 24,75 | 24,80 | -0,80% | - |
| 22.04.2024 | 24,75 | 25,05 | 24,65 | 25,00 | 1,21% | - |
| 19.04.2024 | 24,70 | 24,85 | 24,60 | 24,70 | -0,20% | 4.800,00 |
| 18.04.2024 | 24,95 | 25,00 | 24,50 | 24,75 | -0,60% | 9.400,00 |
| 17.04.2024 | 24,80 | 25,15 | 24,20 | 24,90 | 0,61% | 2.500,00 |
| 16.04.2024 | 25,35 | 25,40 | 24,15 | 24,75 | -2,37% | - |
| 15.04.2024 | 25,30 | 25,40 | 25,15 | 25,35 | 0,60% | 3.969,00 |
| 12.04.2024 | 24,95 | 25,35 | 24,90 | 25,20 | -1,18% | 6.756,00 |
| 11.04.2024 | 25,20 | 25,80 | 24,95 | 25,50 | 0,59% | - |
| 10.04.2024 | 25,45 | 25,45 | 25,00 | 25,35 | -0,20% | - |
| 09.04.2024 | 25,75 | 25,95 | 25,20 | 25,40 | -1,36% | 12.150,00 |
| 08.04.2024 | 25,80 | 25,95 | 25,40 | 25,75 | -0,19% | - |
| 05.04.2024 | 25,80 | 25,85 | 25,55 | 25,80 | 0,19% | 7.600,00 |
| 04.04.2024 | 25,85 | 25,85 | 25,60 | 25,75 | -0,39% | - |
| 03.04.2024 | 26,00 | 26,30 | 25,55 | 25,85 | 0,98% | 576,00 |
| 02.04.2024 | 25,75 | 26,35 | 25,60 | 25,60 | -0,39% | - |
| 28.03.2024 | 25,40 | 26,25 | 25,40 | 25,70 | 1,18% | - |
| 27.03.2024 | 25,40 | 25,75 | 25,30 | 25,40 | -0,20% | - |
| 26.03.2024 | 25,15 | 25,80 | 25,15 | 25,45 | 1,60% | - |
| 25.03.2024 | 24,65 | 25,40 | 24,65 | 25,05 | 1,62% | - |
| 22.03.2024 | 24,85 | 25,10 | 24,60 | 24,65 | -1,00% | - |
| 21.03.2024 | 24,65 | 25,50 | 24,60 | 24,90 | 1,01% | - |
| 20.03.2024 | 24,60 | 24,80 | 24,50 | 24,65 | 0,00% | - |
| 19.03.2024 | 24,60 | 24,95 | 24,55 | 24,65 | -0,20% | 3.225,00 |
| 18.03.2024 | 24,80 | 25,15 | 24,60 | 24,70 | -0,60% | 6.900,00 |
| 15.03.2024 | 24,70 | 24,90 | 24,65 | 24,85 | 0,20% | - |
| 14.03.2024 | 24,65 | 25,25 | 24,55 | 24,80 | -0,80% | - |
| 13.03.2024 | 24,70 | 25,00 | 24,25 | 25,00 | 1,21% | 9.320,00 |
| 12.03.2024 | 24,85 | 25,05 | 24,15 | 24,70 | -0,20% | 3.580,00 |
| 11.03.2024 | 24,75 | 25,00 | 24,65 | 24,75 | -0,20% | - |
| 08.03.2024 | 24,55 | 25,05 | 24,55 | 24,80 | 1,02% | - |
| 07.03.2024 | 24,70 | 24,70 | 24,45 | 24,55 | -0,61% | - |
| 06.03.2024 | 24,75 | 24,80 | 24,45 | 24,70 | -0,20% | - |
| 05.03.2024 | 24,95 | 25,05 | 24,70 | 24,75 | -0,80% | - |
| 04.03.2024 | 24,90 | 25,05 | 24,85 | 24,95 | 0,40% | - |
| 01.03.2024 | 24,75 | 25,55 | 24,70 | 24,85 | 1,02% | 960,00 |
| 29.02.2024 | 24,60 | 24,85 | 24,50 | 24,60 | -0,20% | - |
| 28.02.2024 | 24,60 | 25,35 | 24,60 | 24,65 | 0,00% | - |
| 27.02.2024 | 24,65 | 24,95 | 24,50 | 24,65 | -0,20% | - |
| 26.02.2024 | 24,35 | 24,85 | 24,15 | 24,70 | 1,65% | - |
| 23.02.2024 | 24,20 | 24,35 | 24,05 | 24,30 | 0,21% | 2.000,00 |
| 22.02.2024 | 24,40 | 24,50 | 24,10 | 24,25 | -0,82% | - |
| 21.02.2024 | 23,95 | 24,45 | 23,95 | 24,45 | 1,66% | - |
| 20.02.2024 | 24,40 | 24,40 | 23,95 | 24,05 | -0,62% | - |
| 19.02.2024 | 24,20 | 24,25 | 24,05 | 24,20 | -0,82% | 5.460,00 |
| 16.02.2024 | 25,00 | 25,00 | 23,85 | 24,40 | -2,40% | - |
| 15.02.2024 | 24,75 | 25,05 | 24,55 | 25,00 | 1,01% | - |
| 14.02.2024 | 24,65 | 24,90 | 24,05 | 24,75 | 0,41% | - |
| 13.02.2024 | 25,00 | 25,10 | 24,65 | 24,65 | -1,20% | - |
| 12.02.2024 | 24,90 | 25,10 | 24,75 | 24,95 | 0,20% | - |
| 09.02.2024 | 24,90 | 24,95 | 24,30 | 24,90 | -0,20% | 9.400,00 |
| 08.02.2024 | 24,60 | 24,95 | 23,80 | 24,95 | 1,42% | 5.300,00 |
| 07.02.2024 | 25,00 | 25,00 | 24,15 | 24,60 | -1,40% | 4.736,00 |
| 06.02.2024 | 24,90 | 25,00 | 24,65 | 24,95 | 0,20% | 1.474,00 |
| 05.02.2024 | 25,00 | 25,35 | 24,25 | 24,90 | -0,40% | 6.858,00 |
| 02.02.2024 | 25,25 | 25,30 | 25,00 | 25,00 | -0,99% | - |
| 01.02.2024 | 24,95 | 25,25 | 24,85 | 25,25 | 0,60% | 13.108,00 |
| 31.01.2024 | 25,15 | 25,25 | 25,10 | 25,10 | -0,40% | - |
| 30.01.2024 | 25,15 | 25,55 | 25,15 | 25,20 | 0,00% | - |
| 29.01.2024 | 25,30 | 25,45 | 25,15 | 25,20 | -0,79% | - |
| 26.01.2024 | 25,65 | 25,70 | 25,35 | 25,40 | -0,78% | - |
| 25.01.2024 | 25,30 | 25,65 | 25,25 | 25,60 | 1,39% | - |
| 24.01.2024 | 25,35 | 25,45 | 25,25 | 25,25 | -0,39% | - |
| 23.01.2024 | 25,35 | 25,45 | 24,90 | 25,35 | -0,39% | 22,00 |
| 22.01.2024 | 25,55 | 25,60 | 25,30 | 25,45 | -0,59% | - |
| 19.01.2024 | 25,95 | 26,05 | 25,25 | 25,60 | -1,35% | 2.000,00 |
| 18.01.2024 | 25,70 | 26,20 | 25,60 | 25,95 | 0,97% | - |
| 17.01.2024 | 25,70 | 26,00 | 25,50 | 25,70 | 0,78% | - |
| 16.01.2024 | 25,25 | 25,70 | 25,25 | 25,50 | 0,99% | 2.850,00 |
| 15.01.2024 | 25,30 | 25,60 | 25,25 | 25,25 | -0,20% | - |
| 12.01.2024 | 25,50 | 25,55 | 25,25 | 25,30 | -0,78% | - |
| 11.01.2024 | 25,60 | 26,35 | 25,45 | 25,50 | -0,39% | - |
| 10.01.2024 | 25,75 | 26,50 | 24,90 | 25,60 | -1,35% | 5.265,00 |
| 09.01.2024 | 26,15 | 26,50 | 25,50 | 25,95 | 0,78% | - |
| 08.01.2024 | 26,55 | 26,60 | 25,70 | 25,75 | -2,46% | - |
| 05.01.2024 | 27,05 | 27,05 | 26,05 | 26,40 | -0,75% | - |
| 04.01.2024 | 27,15 | 27,15 | 26,60 | 26,60 | 0,00% | - |
| 03.01.2024 | 27,40 | 27,70 | 26,60 | 26,60 | -4,14% | 4.048,00 |
| 02.01.2024 | 28,15 | 29,15 | 27,45 | 27,75 | 0,91% | 936,00 |
| 29.12.2023 | 27,25 | 27,55 | 26,70 | 27,50 | 0,92% | - |
| 28.12.2023 | 27,55 | 27,80 | 27,00 | 27,25 | -1,27% | 5.198,00 |
| 27.12.2023 | 26,85 | 28,00 | 26,70 | 27,60 | 3,95% | 4.100,00 |
| 22.12.2023 | 26,60 | 26,80 | 26,25 | 26,55 | -1,30% | 4.181,00 |
| 21.12.2023 | 26,25 | 27,35 | 26,15 | 26,90 | 2,67% | 5.090,00 |
| 20.12.2023 | 25,65 | 26,55 | 25,60 | 26,20 | 1,95% | 4.300,00 |
| 19.12.2023 | 25,75 | 26,10 | 25,60 | 25,70 | -0,77% | 2.508,00 |
| 18.12.2023 | 26,35 | 26,45 | 25,90 | 25,90 | -1,71% | - |
| 15.12.2023 | 26,05 | 26,55 | 26,05 | 26,35 | 0,38% | - |