28,550€
-0,17%
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 | 27,00 | 28,80 | 27,00 | 28,70 | 6,30% | 6.470,00 |
| 09.05.2024 | 26,60 | 27,10 | 26,60 | 27,00 | 0,00% | 1.531,00 |
| 08.05.2024 | 26,70 | 27,50 | 26,70 | 27,00 | 1,12% | 967,00 |
| 07.05.2024 | 27,30 | 27,60 | 25,20 | 26,70 | -1,84% | 3.742,00 |
| 06.05.2024 | 27,40 | 27,70 | 27,20 | 27,20 | 0,37% | 3.772,00 |
| 03.05.2024 | 27,80 | 27,80 | 26,90 | 27,10 | -1,45% | 3.849,00 |
| 02.05.2024 | 25,30 | 28,00 | 25,30 | 27,50 | 11,34% | 13.440,00 |
| 30.04.2024 | 24,60 | 24,70 | 24,60 | 24,70 | -0,80% | 248,00 |
| 29.04.2024 | 25,40 | 25,40 | 24,60 | 24,90 | -1,97% | 314,00 |
| 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 | -1,57% | 265,00 |
| 12.04.2024 | 24,70 | 25,50 | 24,70 | 25,50 | -1,54% | 1.628,00 |
| 11.04.2024 | 25,40 | 25,90 | 24,90 | 25,90 | 2,78% | 3.337,00 |
| 10.04.2024 | 25,10 | 25,30 | 25,10 | 25,20 | -2,70% | 145,00 |
| 09.04.2024 | 25,80 | 25,90 | 25,20 | 25,90 | -0,38% | 3.751,00 |
| 08.04.2024 | 26,10 | 26,10 | 25,60 | 26,00 | -0,76% | 1.230,00 |
| 05.04.2024 | 25,70 | 26,20 | 25,50 | 26,20 | 1,95% | 1.263,00 |
| 04.04.2024 | 25,80 | 25,80 | 25,60 | 25,70 | -1,53% | 461,00 |
| 03.04.2024 | 26,20 | 26,20 | 25,70 | 26,10 | 2,76% | 862,00 |
| 02.04.2024 | 26,30 | 26,50 | 25,40 | 25,40 | -1,93% | 3.111,00 |
| 28.03.2024 | 26,30 | 26,30 | 25,40 | 25,90 | 1,17% | 1.732,00 |
| 27.03.2024 | 25,70 | 25,80 | 25,50 | 25,60 | 1,99% | 1.792,00 |
| 26.03.2024 | 25,00 | 25,60 | 25,00 | 25,10 | 1,62% | 2.394,00 |
| 25.03.2024 | 24,90 | 25,50 | 24,70 | 24,70 | 0,41% | 1.264,00 |
| 22.03.2024 | 24,90 | 24,90 | 24,60 | 24,60 | -2,77% | 140,00 |
| 21.03.2024 | 24,80 | 25,30 | 24,80 | 25,30 | 3,27% | 870,00 |
| 20.03.2024 | 24,50 | 24,60 | 24,50 | 24,50 | 1,24% | 1.718,00 |
| 19.03.2024 | 25,00 | 25,10 | 24,20 | 24,20 | -3,20% | 1.725,00 |
| 18.03.2024 | 24,20 | 25,00 | 24,20 | 25,00 | 0,00% | 651,00 |
| 15.03.2024 | 24,70 | 25,00 | 24,70 | 25,00 | 1,63% | 212,00 |
| 14.03.2024 | 24,90 | 25,20 | 24,50 | 24,60 | -1,20% | 2.567,00 |
| 13.03.2024 | 24,90 | 24,90 | 24,20 | 24,90 | 1,63% | 4.023,00 |
| 12.03.2024 | 24,30 | 24,90 | 24,30 | 24,50 | -2,78% | 1.203,00 |
| 11.03.2024 | 25,20 | 25,20 | 24,80 | 25,20 | 0,80% | 209,00 |
| 08.03.2024 | 24,70 | 25,20 | 24,70 | 25,00 | 0,81% | 1.236,00 |
| 07.03.2024 | 24,40 | 24,80 | 24,40 | 24,80 | 1,22% | 661,00 |
| 06.03.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -2,39% | 202,00 |
| 05.03.2024 | 24,90 | 25,10 | 24,70 | 25,10 | -0,40% | 975,00 |
| 04.03.2024 | 25,20 | 25,20 | 24,70 | 25,20 | 1,20% | 264,00 |
| 01.03.2024 | 24,90 | 25,20 | 24,90 | 24,90 | 2,05% | 899,00 |
| 29.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,01% | 222,00 |
| 28.02.2024 | 25,00 | 25,00 | 24,80 | 24,90 | 0,00% | 597,00 |
| 27.02.2024 | 24,90 | 25,00 | 24,80 | 24,90 | 0,00% | 1.615,00 |
| 26.02.2024 | 24,60 | 24,90 | 24,60 | 24,90 | 4,18% | 650,00 |
| 23.02.2024 | 24,80 | 24,80 | 23,60 | 23,90 | -3,63% | 222,00 |
| 22.02.2024 | 23,90 | 24,80 | 23,90 | 24,80 | 3,77% | 178,00 |
| 21.02.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 2,14% | 178,00 |
| 20.02.2024 | 24,40 | 24,40 | 23,40 | 23,40 | -3,70% | 382,00 |
| 19.02.2024 | 23,40 | 24,30 | 23,40 | 24,30 | 0,41% | 363,00 |
| 16.02.2024 | 24,70 | 24,70 | 23,70 | 24,20 | -2,02% | 1.236,00 |
| 15.02.2024 | 24,70 | 24,70 | 24,50 | 24,70 | 0,00% | 389,00 |
| 14.02.2024 | 24,20 | 24,80 | 24,00 | 24,70 | -0,40% | 1.261,00 |
| 13.02.2024 | 25,00 | 25,00 | 24,60 | 24,80 | -0,80% | 313,00 |
| 12.02.2024 | 24,70 | 25,00 | 24,70 | 25,00 | 2,04% | 826,00 |
| 09.02.2024 | 24,70 | 24,90 | 24,50 | 24,50 | 0,82% | 428,00 |
| 08.02.2024 | 24,20 | 24,30 | 23,60 | 24,30 | 1,67% | 713,00 |
| 07.02.2024 | 24,70 | 24,90 | 23,90 | 23,90 | -3,63% | 1.953,00 |
| 06.02.2024 | 24,90 | 24,90 | 24,70 | 24,80 | -1,59% | 489,00 |
| 05.02.2024 | 24,80 | 25,20 | 24,80 | 25,20 | -0,40% | 306,00 |
| 02.02.2024 | 24,90 | 25,30 | 24,90 | 25,30 | 0,80% | 676,00 |
| 01.02.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,18% | 436,00 |
| 31.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 40,00 |
| 30.01.2024 | 25,50 | 25,60 | 25,50 | 25,60 | 2,40% | 225,00 |
| 29.01.2024 | 25,20 | 25,50 | 25,00 | 25,00 | -2,34% | 1.335,00 |
| 26.01.2024 | 25,60 | 25,60 | 25,50 | 25,60 | 1,99% | 150,00 |
| 25.01.2024 | 25,10 | 25,70 | 25,10 | 25,10 | 0,00% | 1.086,00 |
| 24.01.2024 | 25,50 | 25,50 | 25,10 | 25,10 | -1,95% | 25,00 |
| 23.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 268,00 |
| 22.01.2024 | 25,20 | 25,60 | 25,10 | 25,60 | 1,99% | 857,00 |
| 19.01.2024 | 25,70 | 25,70 | 25,10 | 25,10 | -2,33% | 261,00 |
| 18.01.2024 | 25,90 | 26,10 | 25,70 | 25,70 | -1,15% | 1.296,00 |
| 17.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 80,00 |
| 16.01.2024 | 25,50 | 25,60 | 25,50 | 25,60 | 1,59% | 833,00 |
| 15.01.2024 | 25,10 | 25,50 | 25,10 | 25,20 | -1,56% | 447,00 |
| 12.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 50,00 |
| 11.01.2024 | 25,90 | 25,90 | 25,30 | 25,80 | -0,39% | 225,00 |
| 10.01.2024 | 25,90 | 25,90 | 25,00 | 25,90 | 0,00% | 1.634,00 |
| 09.01.2024 | 25,90 | 25,90 | 25,60 | 25,90 | 0,78% | 1.170,00 |
| 08.01.2024 | 26,50 | 26,50 | 25,70 | 25,70 | -1,91% | 617,00 |
| 05.01.2024 | 26,70 | 26,70 | 26,20 | 26,20 | -0,76% | 300,00 |
| 04.01.2024 | 27,40 | 27,40 | 26,40 | 26,40 | -3,30% | 474,00 |
| 03.01.2024 | 27,60 | 27,60 | 27,10 | 27,30 | -1,80% | 409,00 |
| 02.01.2024 | 27,90 | 29,00 | 27,70 | 27,80 | 0,72% | 3.576,00 |
| 29.12.2023 | 27,20 | 27,60 | 27,20 | 27,60 | 0,73% | 175,00 |
| 28.12.2023 | 27,40 | 27,60 | 26,40 | 27,40 | 0,00% | 2.288,00 |
| 27.12.2023 | 26,40 | 27,70 | 26,40 | 27,40 | 4,18% | 2.383,00 |
| 22.12.2023 | 26,90 | 26,90 | 26,30 | 26,30 | -1,50% | 2.600,00 |
| 21.12.2023 | 27,00 | 27,20 | 26,40 | 26,70 | 0,75% | 3.213,00 |
| 20.12.2023 | 25,90 | 26,50 | 25,90 | 26,50 | 1,53% | 3.175,00 |
| 19.12.2023 | 25,90 | 26,10 | 25,40 | 26,10 | 2,76% | 583,00 |
| 18.12.2023 | 26,50 | 26,50 | 25,40 | 25,40 | -3,05% | 643,00 |
| 15.12.2023 | 26,50 | 26,50 | 26,20 | 26,20 | 1,95% | 240,00 |