27,500€
3,00%
Echtzeit-Aktienkurs CR Capital Real Estate AG
Bid:
Ask:
Aktienkurse zur CR Capital Real Estate AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 27,10 | 27,30 | 26,40 | 26,90 | 0,75% | - |
| 08.05.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -1,11% | - |
| 07.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 06.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 200,00 |
| 03.05.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -2,17% | 380,00 |
| 02.05.2024 | 25,00 | 28,00 | 25,00 | 27,60 | 14,05% | 800,00 |
| 30.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,22% | - |
| 29.04.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 26.04.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 25.04.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | - |
| 24.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 23.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 22.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 3,00 |
| 19.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 18.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 17.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,22% | - |
| 16.04.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -1,21% | - |
| 15.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 12.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 11.04.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 10.04.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -2,37% | - |
| 09.04.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | - |
| 08.04.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,80% | - |
| 05.04.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,80% | - |
| 04.04.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -3,83% | - |
| 03.04.2024 | 25,70 | 26,10 | 25,70 | 26,10 | 3,57% | 150,00 |
| 02.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,45% | - |
| 28.03.2024 | 25,10 | 26,10 | 25,10 | 26,10 | 0,77% | 20,00 |
| 27.03.2024 | 25,30 | 25,90 | 25,30 | 25,90 | 0,78% | 35,00 |
| 26.03.2024 | 25,00 | 25,90 | 25,00 | 25,70 | 3,21% | 723,00 |
| 25.03.2024 | 24,20 | 24,90 | 24,20 | 24,90 | 1,63% | 320,00 |
| 22.03.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 1,24% | - |
| 21.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 20.03.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 19.03.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -2,80% | - |
| 18.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,88% | - |
| 15.03.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -3,95% | - |
| 14.03.2024 | 25,00 | 25,30 | 25,00 | 25,30 | 2,43% | 135,00 |
| 13.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,82% | - |
| 12.03.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 11.03.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 08.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 07.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 06.03.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | - |
| 05.03.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,41% | - |
| 04.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 01.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,88% | - |
| 29.02.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 28.02.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 27.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 26.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | - |
| 23.02.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 22.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 21.02.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 20.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 19.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 16.02.2024 | 24,30 | 24,30 | 24,00 | 24,00 | -2,04% | 5,00 |
| 15.02.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 14.02.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -1,62% | - |
| 13.02.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,41% | - |
| 12.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 09.02.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 2,08% | - |
| 08.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 07.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,02% | - |
| 06.02.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,41% | - |
| 05.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | - |
| 02.02.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -1,20% | - |
| 01.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 31.01.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | 200,00 |
| 30.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -4,25% | - |
| 29.01.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 4,02% | 42,00 |
| 26.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 25.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 24.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,96% | - |
| 23.01.2024 | 25,20 | 25,50 | 25,00 | 25,50 | 1,19% | 645,00 |
| 22.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 19.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 18.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 17.01.2024 | 25,70 | 26,00 | 25,70 | 26,00 | 4,42% | 200,00 |
| 16.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -6,39% | - |
| 15.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | 100,00 |
| 12.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 11.01.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -6,34% | - |
| 10.01.2024 | 25,90 | 26,80 | 25,90 | 26,80 | 1,32% | 188,00 |
| 09.01.2024 | 26,55 | 26,55 | 26,45 | 26,45 | 2,92% | - |
| 08.01.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | - |
| 05.01.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -3,77% | 50,00 |
| 04.01.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 1,92% | - |
| 03.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -6,64% | 100,00 |
| 02.01.2024 | 27,40 | 28,70 | 27,40 | 27,85 | 3,15% | - |
| 29.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -2,00% | 150,00 |
| 28.12.2023 | 27,60 | 27,60 | 27,55 | 27,55 | -5,33% | - |
| 27.12.2023 | 29,10 | 29,10 | 29,10 | 29,10 | 11,07% | 100,00 |
| 22.12.2023 | 26,15 | 26,25 | 26,15 | 26,20 | -7,09% | - |
| 21.12.2023 | 26,00 | 28,20 | 26,00 | 28,20 | 6,02% | 373,00 |
| 20.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 3,50% | 100,00 |
| 19.12.2023 | 25,00 | 25,70 | 25,00 | 25,70 | -2,84% | 600,00 |
| 18.12.2023 | 26,45 | 26,50 | 26,40 | 26,45 | 1,73% | - |
| 15.12.2023 | 25,55 | 26,05 | 25,55 | 26,00 | -1,52% | - |
| 14.12.2023 | 24,95 | 26,70 | 24,90 | 26,40 | 1,73% | - |