Börse:
97,790€
-3,08%
Echtzeit-Aktienkurs LEG IMMOBILIEN SE NA O.N.
Bid:
97,620€
Ask:
97,960€
Aktienkurse zur LEG IMMOBILIEN SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 97,42 | 99,08 | 96,38 | 97,62 | -3,25% | 189.301,00 |
| 19.05.2022 | 99,00 | 100,90 | 97,22 | 100,90 | 0,96% | 222.507,00 |
| 18.05.2022 | 100,05 | 101,40 | 99,40 | 99,94 | 0,02% | 167.530,00 |
| 17.05.2022 | 99,20 | 100,60 | 98,30 | 99,92 | 1,20% | 228.133,00 |
| 16.05.2022 | 94,58 | 98,92 | 94,58 | 98,74 | 4,16% | 243.660,00 |
| 13.05.2022 | 99,84 | 99,84 | 94,24 | 94,80 | -4,59% | 293.680,00 |
| 12.05.2022 | 99,10 | 99,52 | 97,62 | 99,36 | -1,92% | 309.706,00 |
| 11.05.2022 | 93,96 | 101,35 | 93,96 | 101,30 | 7,01% | 346.279,00 |
| 10.05.2022 | 94,00 | 95,92 | 93,24 | 94,66 | 2,69% | 214.784,00 |
| 09.05.2022 | 93,06 | 93,62 | 91,52 | 92,18 | -1,12% | 174.277,00 |
| 06.05.2022 | 95,48 | 95,90 | 93,10 | 93,22 | -2,33% | 243.539,00 |
| 05.05.2022 | 96,00 | 97,72 | 95,40 | 95,44 | 0,08% | 149.253,00 |
| 04.05.2022 | 96,14 | 96,50 | 94,90 | 95,36 | -0,87% | 95.012,00 |
| 03.05.2022 | 95,60 | 97,24 | 95,38 | 96,20 | 0,06% | 125.319,00 |
| 02.05.2022 | 97,00 | 98,08 | 92,10 | 96,14 | -1,50% | 158.774,00 |
| 29.04.2022 | 99,32 | 99,82 | 97,28 | 97,60 | -2,13% | 173.278,00 |
| 28.04.2022 | 99,42 | 100,80 | 99,06 | 99,72 | 0,85% | 99.797,00 |
| 27.04.2022 | 97,84 | 99,72 | 97,16 | 98,88 | 1,04% | 104.091,00 |
| 26.04.2022 | 99,00 | 99,54 | 97,66 | 97,86 | -0,35% | 157.816,00 |
| 25.04.2022 | 99,22 | 99,40 | 97,44 | 98,20 | -0,89% | 152.456,00 |
| 22.04.2022 | 99,42 | 100,55 | 98,76 | 99,08 | -0,97% | 108.304,00 |
| 21.04.2022 | 100,15 | 101,95 | 99,58 | 100,05 | 0,11% | 201.964,00 |
| 20.04.2022 | 99,56 | 100,80 | 97,88 | 99,94 | 0,81% | 140.373,00 |
| 19.04.2022 | 101,30 | 101,55 | 99,14 | 99,14 | -2,04% | 120.599,00 |
| 14.04.2022 | 99,64 | 101,90 | 98,52 | 101,20 | 1,50% | 180.589,00 |
| 13.04.2022 | 102,55 | 103,15 | 99,54 | 99,70 | -3,48% | 186.951,00 |
| 12.04.2022 | 104,80 | 105,10 | 102,50 | 103,30 | -2,59% | 134.930,00 |
| 11.04.2022 | 104,80 | 106,65 | 104,60 | 106,05 | 0,38% | 107.656,00 |
| 08.04.2022 | 104,00 | 106,20 | 103,75 | 105,65 | 2,32% | 187.138,00 |
| 07.04.2022 | 104,55 | 105,05 | 102,20 | 103,25 | -0,72% | 138.957,00 |
| 06.04.2022 | 106,95 | 107,00 | 103,85 | 104,00 | -2,94% | 126.714,00 |
| 05.04.2022 | 105,20 | 107,15 | 104,85 | 107,15 | 1,76% | 134.482,00 |
| 04.04.2022 | 105,05 | 106,30 | 104,35 | 105,30 | 0,57% | 128.424,00 |
| 01.04.2022 | 103,65 | 104,70 | 102,90 | 104,70 | 1,40% | 108.262,00 |
| 31.03.2022 | 106,20 | 106,55 | 103,25 | 103,25 | -2,32% | 142.151,00 |
| 30.03.2022 | 105,70 | 106,15 | 104,35 | 105,70 | -0,42% | 152.762,00 |
| 29.03.2022 | 105,35 | 106,15 | 104,35 | 106,15 | 1,72% | 152.965,00 |
| 28.03.2022 | 104,35 | 105,30 | 103,90 | 104,35 | 0,14% | 112.509,00 |
| 25.03.2022 | 104,05 | 104,60 | 103,25 | 104,20 | 0,29% | 175.431,00 |
| 24.03.2022 | 104,50 | 105,10 | 102,75 | 103,90 | -0,86% | 190.983,00 |
| 23.03.2022 | 107,60 | 107,90 | 104,80 | 104,80 | -2,19% | 121.749,00 |
| 22.03.2022 | 107,40 | 108,20 | 105,85 | 107,15 | -0,42% | 160.342,00 |
| 21.03.2022 | 110,00 | 110,75 | 107,60 | 107,60 | -4,06% | 143.650,00 |
| 18.03.2022 | 112,45 | 113,40 | 110,50 | 112,15 | 0,00% | 358.351,00 |
| 17.03.2022 | 110,55 | 113,65 | 110,20 | 112,15 | 2,00% | 218.151,00 |
| 16.03.2022 | 110,60 | 111,75 | 109,60 | 109,95 | 0,37% | 145.997,00 |
| 15.03.2022 | 109,65 | 111,25 | 108,70 | 109,55 | -0,45% | 125.135,00 |
| 14.03.2022 | 111,20 | 111,20 | 109,10 | 110,05 | -0,05% | 163.188,00 |
| 11.03.2022 | 109,00 | 112,35 | 104,45 | 110,10 | 0,96% | 204.685,00 |
| 10.03.2022 | 113,30 | 114,85 | 107,30 | 109,05 | -3,84% | 196.972,00 |
| 09.03.2022 | 109,20 | 113,45 | 108,30 | 113,40 | 5,15% | 226.545,00 |
| 08.03.2022 | 108,70 | 111,10 | 107,70 | 107,85 | -1,33% | 233.210,00 |
| 07.03.2022 | 109,00 | 111,40 | 107,00 | 109,30 | -1,44% | 249.430,00 |
| 04.03.2022 | 113,45 | 114,85 | 110,90 | 110,90 | -2,55% | 138.192,00 |
| 03.03.2022 | 115,40 | 116,60 | 113,70 | 113,80 | -1,77% | 126.464,00 |
| 02.03.2022 | 114,35 | 116,85 | 114,15 | 115,85 | 1,09% | 166.949,00 |
| 01.03.2022 | 115,15 | 116,15 | 112,40 | 114,60 | -0,61% | 143.048,00 |
| 28.02.2022 | 113,40 | 115,70 | 113,05 | 115,30 | 0,26% | 206.661,00 |
| 25.02.2022 | 113,10 | 115,75 | 112,20 | 115,00 | 2,95% | 155.733,00 |
| 24.02.2022 | 110,20 | 113,45 | 110,00 | 111,70 | -0,84% | 196.723,00 |
| 23.02.2022 | 112,00 | 113,60 | 112,00 | 112,65 | 0,58% | 121.762,00 |
| 22.02.2022 | 110,00 | 112,60 | 109,75 | 112,00 | 0,00% | 116.373,00 |
| 21.02.2022 | 113,30 | 113,90 | 111,80 | 112,00 | -0,75% | 91.529,00 |
| 18.02.2022 | 114,10 | 115,25 | 112,20 | 112,85 | -1,27% | 159.891,00 |
| 17.02.2022 | 115,95 | 116,35 | 113,80 | 114,30 | -1,34% | 112.436,00 |
| 16.02.2022 | 113,70 | 115,95 | 113,70 | 115,85 | 1,94% | 124.091,00 |
| 15.02.2022 | 112,30 | 114,20 | 112,10 | 113,65 | 0,89% | 125.563,00 |
| 14.02.2022 | 111,40 | 113,00 | 110,10 | 112,65 | 0,27% | 159.821,00 |
| 11.02.2022 | 111,15 | 112,35 | 109,85 | 112,35 | 0,76% | 145.128,00 |
| 10.02.2022 | 110,85 | 112,00 | 109,95 | 111,50 | 0,63% | 235.017,00 |
| 09.02.2022 | 110,50 | 111,65 | 110,15 | 110,80 | 1,14% | 145.822,00 |
| 08.02.2022 | 112,25 | 113,00 | 109,40 | 109,55 | -2,19% | 172.110,00 |
| 07.02.2022 | 113,85 | 113,95 | 111,05 | 112,00 | -0,67% | 122.504,00 |
| 04.02.2022 | 117,60 | 117,75 | 112,75 | 112,75 | -3,67% | 110.088,00 |
| 03.02.2022 | 117,50 | 118,30 | 116,40 | 117,05 | -0,13% | 96.478,00 |
| 02.02.2022 | 116,15 | 117,60 | 116,00 | 117,20 | 1,12% | 159.772,00 |
| 01.02.2022 | 118,05 | 118,35 | 115,65 | 115,90 | -1,36% | 115.934,00 |
| 31.01.2022 | 118,00 | 118,35 | 115,30 | 117,50 | 0,00% | 131.045,00 |
| 28.01.2022 | 117,30 | 118,25 | 116,70 | 117,50 | -0,25% | 146.859,00 |
| 27.01.2022 | 115,30 | 118,05 | 114,70 | 117,80 | 2,08% | 208.558,00 |
| 26.01.2022 | 113,75 | 115,55 | 113,65 | 115,40 | 1,94% | 151.956,00 |
| 25.01.2022 | 113,70 | 113,70 | 112,20 | 113,20 | 0,04% | 197.763,00 |
| 24.01.2022 | 115,00 | 115,10 | 112,05 | 113,15 | -1,78% | 236.163,00 |
| 21.01.2022 | 115,75 | 116,20 | 113,95 | 115,20 | -0,95% | 155.147,00 |
| 20.01.2022 | 116,20 | 117,05 | 115,45 | 116,30 | 0,43% | 152.267,00 |
| 19.01.2022 | 114,60 | 116,30 | 114,20 | 115,80 | 0,48% | 138.848,00 |
| 18.01.2022 | 115,60 | 116,05 | 113,90 | 115,25 | -0,43% | 156.071,00 |
| 17.01.2022 | 117,80 | 118,05 | 115,75 | 115,75 | -1,45% | 79.306,00 |
| 14.01.2022 | 119,00 | 119,00 | 117,00 | 117,45 | -0,68% | 126.652,00 |
| 13.01.2022 | 117,25 | 119,30 | 117,15 | 118,25 | 0,68% | 89.410,00 |
| 12.01.2022 | 118,20 | 118,30 | 116,70 | 117,45 | 0,13% | 128.264,00 |
| 11.01.2022 | 117,15 | 117,70 | 116,00 | 117,30 | 0,69% | 151.253,00 |
| 10.01.2022 | 117,30 | 117,30 | 114,35 | 116,50 | -0,43% | 173.483,00 |
| 07.01.2022 | 119,55 | 119,80 | 116,45 | 117,00 | -2,34% | 170.848,00 |
| 06.01.2022 | 120,80 | 121,40 | 119,65 | 119,80 | -1,68% | 180.461,00 |
| 05.01.2022 | 121,95 | 123,80 | 121,60 | 121,85 | -0,08% | 126.101,00 |
| 04.01.2022 | 122,80 | 122,80 | 121,30 | 121,95 | -0,08% | 134.103,00 |
| 03.01.2022 | 122,20 | 124,20 | 122,05 | 122,05 | -0,53% | 101.433,00 |
| 30.12.2021 | 122,30 | 122,75 | 122,05 | 122,70 | 0,29% | 56.185,00 |
| 29.12.2021 | 123,30 | 123,65 | 121,90 | 122,35 | -0,57% | 45.842,00 |