Börse:
4,510€
-2,38%
Echtzeit-Aktienkurs ADLER REAL ESTATE AG
Bid:
4,400€
Ask:
4,620€
Aktienkurse zur ADLER REAL ESTATE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 4,52 | 4,61 | 4,50 | 4,51 | -2,38% | 6.035,00 |
| 20.05.2022 | 4,50 | 4,62 | 4,50 | 4,62 | 0,43% | 4,00 |
| 19.05.2022 | 4,60 | 4,60 | 4,52 | 4,60 | -2,54% | 3.515,00 |
| 18.05.2022 | 4,68 | 4,73 | 4,63 | 4,72 | -0,84% | 2.188,00 |
| 17.05.2022 | 4,96 | 4,96 | 4,66 | 4,76 | -2,46% | 10.134,00 |
| 16.05.2022 | 5,00 | 5,00 | 4,77 | 4,88 | -2,40% | 1.573,00 |
| 13.05.2022 | 4,78 | 5,00 | 4,69 | 5,00 | 2,25% | 13.333,00 |
| 12.05.2022 | 4,51 | 4,99 | 4,51 | 4,89 | 3,16% | 6.166,00 |
| 11.05.2022 | 4,76 | 5,04 | 4,37 | 4,74 | 2,38% | 17.114,00 |
| 10.05.2022 | 4,46 | 4,63 | 4,45 | 4,63 | -1,07% | 2.534,00 |
| 09.05.2022 | 4,87 | 4,87 | 4,48 | 4,68 | -2,90% | 4.003,00 |
| 06.05.2022 | 5,00 | 5,04 | 4,60 | 4,82 | -2,43% | 13.450,00 |
| 05.05.2022 | 5,00 | 5,00 | 4,71 | 4,94 | -0,40% | 22.112,00 |
| 04.05.2022 | 5,30 | 5,30 | 4,74 | 4,96 | -4,62% | 45.507,00 |
| 03.05.2022 | 4,75 | 5,26 | 4,62 | 5,20 | 11,11% | 89.175,00 |
| 02.05.2022 | 3,96 | 5,04 | 3,66 | 4,68 | -10,34% | 90.724,00 |
| 29.04.2022 | 5,42 | 5,46 | 5,12 | 5,22 | -3,69% | 26.910,00 |
| 28.04.2022 | 5,68 | 5,76 | 5,40 | 5,42 | -6,55% | 14.315,00 |
| 27.04.2022 | 6,18 | 6,18 | 5,72 | 5,80 | -5,23% | 9.055,00 |
| 26.04.2022 | 6,66 | 6,66 | 6,08 | 6,12 | -9,20% | 14.437,00 |
| 25.04.2022 | 7,60 | 7,60 | 6,74 | 6,74 | -12,24% | 12.340,00 |
| 22.04.2022 | 8,02 | 8,80 | 7,62 | 7,68 | -0,26% | 24.132,00 |
| 21.04.2022 | 7,70 | 7,80 | 7,70 | 7,70 | 1,05% | 1.951,00 |
| 20.04.2022 | 7,58 | 7,70 | 7,58 | 7,62 | 0,26% | 278,00 |
| 19.04.2022 | 7,80 | 7,80 | 7,60 | 7,60 | -2,56% | 3.136,00 |
| 14.04.2022 | 7,82 | 7,96 | 7,80 | 7,80 | 0,78% | 7,00 |
| 13.04.2022 | 7,76 | 7,84 | 7,68 | 7,74 | 0,78% | 1.131,00 |
| 12.04.2022 | 7,70 | 7,84 | 7,68 | 7,68 | -1,03% | 1.339,00 |
| 11.04.2022 | 7,94 | 7,96 | 7,76 | 7,76 | -1,27% | 506,00 |
| 08.04.2022 | 7,90 | 7,98 | 7,80 | 7,86 | 0,51% | 4.280,00 |
| 07.04.2022 | 8,00 | 8,12 | 7,72 | 7,82 | 0,00% | 13.030,00 |
| 06.04.2022 | 8,02 | 8,24 | 7,72 | 7,82 | -1,51% | 5.230,00 |
| 05.04.2022 | 7,80 | 8,10 | 7,80 | 7,94 | 1,53% | 5.202,00 |
| 04.04.2022 | 7,94 | 7,94 | 7,82 | 7,82 | -1,26% | 5.734,00 |
| 01.04.2022 | 8,30 | 8,38 | 7,90 | 7,92 | -3,41% | 9.895,00 |
| 31.03.2022 | 8,80 | 8,80 | 8,04 | 8,20 | -5,96% | 16.627,00 |
| 30.03.2022 | 8,70 | 8,79 | 8,70 | 8,72 | 0,23% | 599,00 |
| 29.03.2022 | 8,90 | 8,90 | 8,63 | 8,70 | -1,36% | 1.373,00 |
| 28.03.2022 | 8,64 | 8,88 | 8,43 | 8,82 | 6,27% | 9.261,00 |
| 25.03.2022 | 8,57 | 8,57 | 8,30 | 8,30 | -4,05% | 3.080,00 |
| 24.03.2022 | 8,53 | 8,65 | 8,44 | 8,65 | 0,35% | 11.892,00 |
| 23.03.2022 | 8,76 | 8,90 | 8,56 | 8,62 | -2,49% | 10.432,00 |
| 22.03.2022 | 8,04 | 8,84 | 8,04 | 8,84 | 9,27% | 17.682,00 |
| 21.03.2022 | 7,87 | 8,19 | 7,87 | 8,09 | 3,06% | 10.612,00 |
| 18.03.2022 | 7,52 | 7,85 | 7,52 | 7,85 | 4,67% | 6.356,00 |
| 17.03.2022 | 7,43 | 7,50 | 7,34 | 7,50 | -0,27% | 2.669,00 |
| 16.03.2022 | 7,00 | 7,66 | 7,00 | 7,52 | 7,43% | 23.275,00 |
| 15.03.2022 | 7,00 | 7,00 | 6,99 | 7,00 | -2,23% | 6.056,00 |
| 14.03.2022 | 7,00 | 7,16 | 7,00 | 7,16 | 3,02% | 9.611,00 |
| 11.03.2022 | 6,75 | 7,00 | 6,70 | 6,95 | 2,96% | 14.320,00 |
| 10.03.2022 | 6,75 | 6,75 | 6,59 | 6,75 | -0,15% | 2.360,00 |
| 09.03.2022 | 6,72 | 6,84 | 6,71 | 6,76 | 4,97% | 3.599,00 |
| 08.03.2022 | 6,65 | 6,66 | 6,43 | 6,44 | -1,98% | 1.302,00 |
| 07.03.2022 | 6,66 | 6,66 | 6,40 | 6,57 | -0,90% | 2.206,00 |
| 04.03.2022 | 6,79 | 6,79 | 6,63 | 6,63 | -3,07% | 476,00 |
| 03.03.2022 | 6,75 | 6,84 | 6,58 | 6,84 | 0,00% | 2.422,00 |
| 02.03.2022 | 6,87 | 6,87 | 6,67 | 6,84 | -1,72% | 4.560,00 |
| 01.03.2022 | 6,97 | 6,97 | 6,82 | 6,96 | -0,43% | 5.337,00 |
| 28.02.2022 | 6,90 | 6,99 | 6,78 | 6,99 | 0,00% | 6.255,00 |
| 25.02.2022 | 6,72 | 7,00 | 6,64 | 6,99 | 5,43% | 12.515,00 |
| 24.02.2022 | 6,91 | 6,91 | 6,63 | 6,63 | -5,29% | 4.482,00 |
| 23.02.2022 | 7,00 | 7,09 | 6,97 | 7,00 | -0,57% | 10.287,00 |
| 22.02.2022 | 6,73 | 7,07 | 6,73 | 7,04 | 6,02% | 12.111,00 |
| 21.02.2022 | 6,79 | 6,79 | 6,63 | 6,64 | -3,21% | 3.668,00 |
| 18.02.2022 | 6,83 | 6,97 | 6,80 | 6,86 | -0,87% | 4.591,00 |
| 17.02.2022 | 7,00 | 7,10 | 6,82 | 6,92 | -2,12% | 19.872,00 |
| 16.02.2022 | 6,73 | 7,09 | 6,73 | 7,07 | 6,32% | 21.126,00 |
| 15.02.2022 | 6,50 | 6,67 | 6,41 | 6,65 | 0,91% | 11.637,00 |
| 14.02.2022 | 6,71 | 6,78 | 6,48 | 6,59 | -3,09% | 6.595,00 |
| 11.02.2022 | 6,85 | 6,85 | 6,78 | 6,80 | -2,02% | 5.650,00 |
| 10.02.2022 | 6,93 | 6,94 | 6,70 | 6,94 | 0,87% | 18.413,00 |
| 09.02.2022 | 6,76 | 6,94 | 6,71 | 6,88 | 2,99% | 13.984,00 |
| 08.02.2022 | 6,52 | 6,76 | 6,51 | 6,68 | 2,30% | 5.801,00 |
| 07.02.2022 | 6,61 | 6,61 | 6,49 | 6,53 | -3,26% | 14.576,00 |
| 04.02.2022 | 7,02 | 7,02 | 6,60 | 6,75 | -5,06% | 12.015,00 |
| 03.02.2022 | 7,10 | 7,11 | 6,81 | 7,11 | 1,28% | 7.747,00 |
| 02.02.2022 | 6,76 | 7,10 | 6,75 | 7,02 | 2,63% | 6.801,00 |
| 01.02.2022 | 7,14 | 7,14 | 6,73 | 6,84 | -3,12% | 4.562,00 |
| 31.01.2022 | 6,69 | 7,06 | 6,61 | 7,06 | 4,59% | 13.455,00 |
| 28.01.2022 | 7,19 | 7,41 | 6,42 | 6,75 | -0,74% | 60.103,00 |
| 27.01.2022 | 6,90 | 7,23 | 6,80 | 6,80 | -2,02% | 11.102,00 |
| 26.01.2022 | 7,19 | 7,19 | 6,94 | 6,94 | -3,61% | 5.952,00 |
| 25.01.2022 | 6,69 | 7,20 | 6,69 | 7,20 | 9,09% | 6.109,00 |
| 24.01.2022 | 7,29 | 7,36 | 6,60 | 6,60 | -8,33% | 9.045,00 |
| 21.01.2022 | 7,29 | 7,29 | 7,20 | 7,20 | 0,00% | 519,00 |
| 20.01.2022 | 7,35 | 7,39 | 7,20 | 7,20 | -1,23% | 2.491,00 |
| 19.01.2022 | 7,29 | 7,48 | 7,29 | 7,29 | 1,25% | 1.159,00 |
| 18.01.2022 | 7,79 | 7,79 | 7,20 | 7,20 | -8,63% | 4.737,00 |
| 17.01.2022 | 7,50 | 7,89 | 7,50 | 7,88 | 7,50% | 6.841,00 |
| 14.01.2022 | 7,99 | 8,03 | 7,31 | 7,33 | -7,33% | 11.363,00 |
| 13.01.2022 | 7,44 | 7,92 | 7,44 | 7,91 | 10,17% | 8.040,00 |
| 12.01.2022 | 7,20 | 7,68 | 7,18 | 7,18 | 2,13% | 15.465,00 |
| 11.01.2022 | 6,54 | 7,04 | 6,53 | 7,03 | 8,99% | 6.561,00 |
| 10.01.2022 | 6,52 | 6,58 | 6,45 | 6,45 | -0,31% | 11.366,00 |
| 07.01.2022 | 6,57 | 6,59 | 6,47 | 6,47 | -0,46% | 1.051,00 |
| 06.01.2022 | 6,60 | 6,60 | 6,41 | 6,50 | -1,37% | 9.049,00 |
| 05.01.2022 | 6,64 | 6,64 | 6,59 | 6,59 | -0,15% | 1.178,00 |
| 04.01.2022 | 6,74 | 6,74 | 6,57 | 6,60 | -0,90% | 5.977,00 |
| 03.01.2022 | 6,50 | 6,67 | 6,50 | 6,66 | 2,94% | 7.078,00 |
| 30.12.2021 | 6,45 | 6,50 | 6,39 | 6,47 | 1,57% | 9.844,00 |