24,800€
-0,80%
Echtzeit-Aktienkurs CR Capital Real Estate AG
Bid:
Ask:
Aktienkurse zur CR Capital Real Estate AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,80 | 25,40 | 24,50 | 25,40 | 1,60% | 949,00 |
| 25.04.2024 | 25,10 | 25,10 | 24,60 | 25,00 | -0,40% | 608,00 |
| 24.04.2024 | 25,00 | 25,10 | 24,90 | 25,10 | 0,80% | 589,00 |
| 23.04.2024 | 24,60 | 25,00 | 24,60 | 24,90 | 0,00% | 488,00 |
| 22.04.2024 | 24,40 | 24,90 | 24,40 | 24,90 | 1,22% | 150,00 |
| 19.04.2024 | 24,90 | 24,90 | 24,60 | 24,60 | -0,81% | 743,00 |
| 18.04.2024 | 24,90 | 24,90 | 24,80 | 24,80 | -0,40% | 332,00 |
| 17.04.2024 | 24,50 | 24,90 | 24,20 | 24,90 | 0,00% | 709,00 |
| 16.04.2024 | 25,10 | 26,10 | 24,20 | 24,90 | -0,80% | 2.586,00 |
| 15.04.2024 | 25,10 | 25,50 | 25,10 | 25,10 | 0,40% | 265,00 |
| 12.04.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | 2.176,00 |
| 11.04.2024 | 25,30 | 25,50 | 25,30 | 25,40 | 0,79% | 511,00 |
| 10.04.2024 | 25,00 | 25,20 | 25,00 | 25,20 | -0,40% | 253,00 |
| 09.04.2024 | 25,80 | 25,80 | 25,20 | 25,30 | -2,32% | 3.655,00 |
| 08.04.2024 | 25,80 | 26,00 | 25,80 | 25,90 | 0,39% | 648,00 |
| 05.04.2024 | 25,70 | 25,80 | 25,40 | 25,80 | 0,78% | 1.378,00 |
| 04.04.2024 | 25,60 | 25,70 | 25,60 | 25,60 | -0,39% | 220,00 |
| 03.04.2024 | 26,30 | 26,40 | 25,70 | 25,70 | -2,28% | 824,00 |
| 02.04.2024 | 26,30 | 26,50 | 25,90 | 26,30 | 1,94% | 2.187,00 |
| 28.03.2024 | 25,90 | 26,30 | 25,70 | 25,80 | 0,39% | 1.732,00 |
| 27.03.2024 | 25,80 | 25,90 | 25,50 | 25,70 | 0,00% | 1.545,00 |
| 26.03.2024 | 25,50 | 25,70 | 25,20 | 25,70 | 1,58% | 1.118,00 |
| 25.03.2024 | 24,90 | 25,50 | 24,90 | 25,30 | 2,43% | 616,00 |
| 22.03.2024 | 25,00 | 25,00 | 24,70 | 24,70 | -1,20% | 40,00 |
| 21.03.2024 | 24,80 | 25,70 | 24,80 | 25,00 | 1,63% | 1.731,00 |
| 20.03.2024 | 24,50 | 24,60 | 24,50 | 24,60 | -0,81% | 1.082,00 |
| 19.03.2024 | 24,80 | 24,80 | 24,50 | 24,80 | 0,00% | 420,00 |
| 18.03.2024 | 25,10 | 25,20 | 24,80 | 24,80 | -0,40% | 1.103,00 |
| 15.03.2024 | 24,80 | 25,00 | 24,70 | 24,90 | 0,40% | 1.514,00 |
| 14.03.2024 | 24,90 | 25,40 | 24,60 | 24,80 | 1,64% | 2.472,00 |
| 13.03.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -2,01% | 2.473,00 |
| 12.03.2024 | 24,80 | 24,90 | 24,80 | 24,90 | -0,40% | 9,00 |
| 11.03.2024 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | 156,00 |
| 08.03.2024 | 24,90 | 25,10 | 24,70 | 24,90 | 1,22% | 831,00 |
| 07.03.2024 | 24,50 | 24,60 | 24,50 | 24,60 | 0,41% | 227,00 |
| 06.03.2024 | 24,60 | 24,60 | 24,50 | 24,50 | -1,21% | 681,00 |
| 05.03.2024 | 24,80 | 24,90 | 24,70 | 24,80 | -1,20% | 613,00 |
| 04.03.2024 | 25,00 | 25,10 | 25,00 | 25,10 | 0,80% | 300,00 |
| 01.03.2024 | 25,10 | 25,70 | 24,70 | 24,90 | 0,81% | 1.029,00 |
| 29.02.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,40% | - |
| 28.02.2024 | 25,00 | 25,30 | 24,80 | 24,80 | 0,00% | 604,00 |
| 27.02.2024 | 24,70 | 25,00 | 24,70 | 24,80 | 0,40% | 1.248,00 |
| 26.02.2024 | 24,50 | 24,80 | 24,50 | 24,70 | 1,65% | 467,00 |
| 23.02.2024 | 23,90 | 24,40 | 23,90 | 24,30 | 0,41% | 674,00 |
| 22.02.2024 | 24,00 | 24,20 | 23,90 | 24,20 | -0,82% | 200,00 |
| 21.02.2024 | 23,90 | 24,40 | 23,90 | 24,40 | 2,09% | 269,00 |
| 20.02.2024 | 24,10 | 24,30 | 23,90 | 23,90 | -1,24% | 275,00 |
| 19.02.2024 | 24,20 | 24,20 | 24,10 | 24,20 | 0,00% | 106,00 |
| 16.02.2024 | 24,40 | 24,40 | 24,00 | 24,20 | -2,42% | 2.244,00 |
| 15.02.2024 | 25,00 | 25,00 | 24,70 | 24,80 | -0,40% | 36,00 |
| 14.02.2024 | 24,40 | 25,00 | 24,40 | 24,90 | 1,22% | 776,00 |
| 13.02.2024 | 25,00 | 25,00 | 24,40 | 24,60 | 0,00% | 343,00 |
| 12.02.2024 | 24,90 | 24,90 | 24,50 | 24,60 | -0,81% | 357,00 |
| 09.02.2024 | 24,70 | 25,00 | 24,50 | 24,80 | -0,80% | 1.098,00 |
| 08.02.2024 | 24,40 | 25,00 | 24,00 | 25,00 | 0,40% | 3.765,00 |
| 07.02.2024 | 24,50 | 24,90 | 24,50 | 24,90 | 0,40% | 127,00 |
| 06.02.2024 | 24,90 | 25,00 | 24,50 | 24,80 | -0,40% | 1.111,00 |
| 05.02.2024 | 24,80 | 24,90 | 24,70 | 24,90 | -0,80% | 412,00 |
| 02.02.2024 | 25,00 | 25,10 | 24,90 | 25,10 | -0,40% | 26,00 |
| 01.02.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 1,20% | 508,00 |
| 31.01.2024 | 25,00 | 25,30 | 24,90 | 24,90 | -1,58% | 835,00 |
| 30.01.2024 | 25,50 | 25,50 | 25,30 | 25,30 | 0,00% | 484,00 |
| 29.01.2024 | 25,60 | 25,60 | 25,00 | 25,30 | -0,39% | 42,00 |
| 26.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | - |
| 25.01.2024 | 25,50 | 25,70 | 25,50 | 25,50 | 0,00% | 644,00 |
| 24.01.2024 | 25,20 | 25,50 | 25,10 | 25,50 | 0,00% | 895,00 |
| 23.01.2024 | 25,60 | 25,60 | 25,00 | 25,50 | 0,00% | 1.754,00 |
| 22.01.2024 | 25,20 | 25,60 | 25,20 | 25,50 | -0,78% | 577,00 |
| 19.01.2024 | 25,70 | 25,70 | 25,30 | 25,70 | -0,77% | 1.077,00 |
| 18.01.2024 | 26,30 | 26,30 | 25,90 | 25,90 | -0,77% | 244,00 |
| 17.01.2024 | 25,70 | 26,10 | 25,70 | 26,10 | 2,35% | 700,00 |
| 16.01.2024 | 25,60 | 25,60 | 25,50 | 25,50 | 0,00% | 119,00 |
| 15.01.2024 | 25,90 | 25,90 | 25,50 | 25,50 | 0,00% | 600,00 |
| 12.01.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | - |
| 11.01.2024 | 25,60 | 25,80 | 25,60 | 25,60 | 1,19% | 600,00 |
| 10.01.2024 | 25,60 | 25,60 | 25,00 | 25,30 | -2,32% | 6.345,00 |
| 09.01.2024 | 26,00 | 26,00 | 25,70 | 25,90 | 0,39% | 347,00 |
| 08.01.2024 | 26,80 | 26,80 | 25,80 | 25,80 | -1,53% | 817,00 |
| 05.01.2024 | 26,60 | 26,60 | 26,20 | 26,20 | -2,24% | 267,00 |
| 04.01.2024 | 27,00 | 27,10 | 26,80 | 26,80 | -1,47% | 710,00 |
| 03.01.2024 | 27,30 | 27,30 | 27,10 | 27,20 | -2,16% | 704,00 |
| 02.01.2024 | 29,00 | 29,20 | 27,80 | 27,80 | -3,81% | 3.343,00 |
| 29.12.2023 | 27,50 | 28,90 | 26,80 | 28,90 | 4,71% | 11.925,00 |
| 28.12.2023 | 27,40 | 27,60 | 27,00 | 27,60 | -1,08% | 1.552,00 |
| 27.12.2023 | 27,10 | 28,00 | 27,10 | 27,90 | 4,49% | 1.358,00 |
| 22.12.2023 | 26,70 | 26,70 | 26,10 | 26,70 | 0,38% | 1.970,00 |
| 21.12.2023 | 26,60 | 27,30 | 26,20 | 26,60 | 0,76% | 4.107,00 |
| 20.12.2023 | 25,90 | 26,50 | 25,90 | 26,40 | 1,54% | 2.712,00 |
| 19.12.2023 | 26,30 | 26,30 | 25,70 | 26,00 | 0,00% | 1.547,00 |
| 18.12.2023 | 26,00 | 26,10 | 25,70 | 26,00 | -1,52% | 494,00 |
| 15.12.2023 | 26,50 | 26,50 | 26,10 | 26,40 | 0,00% | 1.024,00 |
| 14.12.2023 | 26,60 | 26,60 | 26,20 | 26,40 | 0,00% | 212,00 |
| 13.12.2023 | 25,90 | 26,50 | 25,90 | 26,40 | 0,76% | 401,00 |
| 12.12.2023 | 26,40 | 26,40 | 26,00 | 26,20 | 0,38% | 382,00 |
| 11.12.2023 | 25,40 | 26,10 | 25,40 | 26,10 | 2,35% | 1.685,00 |
| 08.12.2023 | 25,20 | 25,50 | 25,20 | 25,50 | 2,00% | 722,00 |
| 07.12.2023 | 25,20 | 25,20 | 25,00 | 25,00 | -0,40% | 150,00 |
| 06.12.2023 | 24,80 | 25,10 | 24,80 | 25,10 | 0,40% | 202,00 |
| 05.12.2023 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | 20,00 |
| 04.12.2023 | 25,00 | 25,20 | 24,80 | 25,00 | 0,40% | 1.113,00 |