28,550€
4,77%
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 | 27,25 | 28,85 | 27,20 | 28,55 | 4,77% | 614,00 |
| 09.05.2024 | 27,00 | 27,30 | 26,45 | 27,25 | 0,93% | - |
| 08.05.2024 | 27,15 | 27,40 | 27,00 | 27,00 | -0,55% | 112,00 |
| 07.05.2024 | 27,50 | 27,65 | 25,35 | 27,15 | -1,27% | - |
| 06.05.2024 | 27,35 | 27,95 | 27,20 | 27,50 | 0,55% | 660,00 |
| 03.05.2024 | 27,60 | 27,85 | 26,25 | 27,35 | -1,26% | 650,00 |
| 02.05.2024 | 25,05 | 27,95 | 24,85 | 27,70 | 10,58% | 3.295,00 |
| 30.04.2024 | 24,60 | 25,10 | 24,55 | 25,05 | 1,83% | 50,00 |
| 29.04.2024 | 24,75 | 24,80 | 24,55 | 24,60 | -0,61% | - |
| 26.04.2024 | 24,95 | 25,10 | 24,45 | 24,75 | -1,20% | 155,00 |
| 25.04.2024 | 25,10 | 25,25 | 24,85 | 25,05 | -0,20% | 150,00 |
| 24.04.2024 | 24,90 | 25,25 | 24,75 | 25,10 | 0,80% | 20,00 |
| 23.04.2024 | 25,00 | 25,10 | 24,75 | 24,90 | -0,40% | - |
| 22.04.2024 | 24,65 | 25,05 | 24,65 | 25,00 | 1,42% | - |
| 19.04.2024 | 24,80 | 24,80 | 24,60 | 24,65 | -0,60% | - |
| 18.04.2024 | 24,95 | 25,05 | 24,50 | 24,80 | -0,60% | - |
| 17.04.2024 | 25,10 | 25,15 | 23,90 | 24,95 | -0,60% | - |
| 16.04.2024 | 25,40 | 25,50 | 24,15 | 25,10 | -1,18% | 40,00 |
| 15.04.2024 | 25,20 | 25,40 | 25,15 | 25,40 | 0,79% | - |
| 12.04.2024 | 24,80 | 25,35 | 24,80 | 25,20 | 1,61% | 190,00 |
| 11.04.2024 | 25,40 | 25,85 | 24,80 | 24,80 | -2,36% | 5.550,00 |
| 10.04.2024 | 25,40 | 25,45 | 25,00 | 25,40 | 0,00% | - |
| 09.04.2024 | 25,75 | 25,95 | 25,25 | 25,40 | -1,36% | 350,00 |
| 08.04.2024 | 25,85 | 25,95 | 25,40 | 25,75 | -0,39% | 290,00 |
| 05.04.2024 | 25,85 | 25,85 | 25,45 | 25,85 | 0,00% | 1.080,00 |
| 04.04.2024 | 25,60 | 25,85 | 25,55 | 25,85 | 0,98% | - |
| 03.04.2024 | 25,65 | 26,25 | 25,45 | 25,60 | -0,19% | - |
| 02.04.2024 | 25,70 | 26,25 | 25,20 | 25,65 | -0,19% | 1.250,00 |
| 28.03.2024 | 25,30 | 26,20 | 25,30 | 25,70 | 1,58% | 1.754,00 |
| 27.03.2024 | 25,50 | 25,75 | 25,30 | 25,30 | -0,78% | 1.350,00 |
| 26.03.2024 | 25,05 | 25,80 | 25,05 | 25,50 | 1,80% | - |
| 25.03.2024 | 24,65 | 25,40 | 24,65 | 25,05 | 1,62% | - |
| 22.03.2024 | 24,90 | 25,05 | 24,60 | 24,65 | -1,00% | - |
| 21.03.2024 | 24,65 | 25,50 | 24,60 | 24,90 | 1,01% | 208,00 |
| 20.03.2024 | 24,55 | 24,80 | 24,55 | 24,65 | 0,41% | - |
| 19.03.2024 | 24,60 | 24,90 | 24,55 | 24,55 | -0,20% | 40,00 |
| 18.03.2024 | 24,75 | 25,15 | 24,60 | 24,60 | -0,61% | 450,00 |
| 15.03.2024 | 24,70 | 25,45 | 24,65 | 24,75 | 0,20% | - |
| 14.03.2024 | 24,55 | 25,15 | 24,55 | 24,70 | 0,61% | 1.464,00 |
| 13.03.2024 | 24,70 | 24,85 | 24,20 | 24,55 | -0,61% | 400,00 |
| 12.03.2024 | 24,80 | 24,95 | 24,60 | 24,70 | -0,40% | 80,00 |
| 11.03.2024 | 24,80 | 25,00 | 24,75 | 24,80 | 0,00% | - |
| 08.03.2024 | 24,65 | 25,05 | 24,60 | 24,80 | 0,61% | 50,00 |
| 07.03.2024 | 24,85 | 24,90 | 24,45 | 24,65 | -0,80% | 305,00 |
| 06.03.2024 | 24,70 | 24,90 | 24,45 | 24,85 | 0,61% | - |
| 05.03.2024 | 24,95 | 25,05 | 24,70 | 24,70 | -1,00% | - |
| 04.03.2024 | 24,70 | 25,15 | 24,70 | 24,95 | 1,01% | 110,00 |
| 01.03.2024 | 24,55 | 25,70 | 24,55 | 24,70 | 0,61% | - |
| 29.02.2024 | 24,50 | 24,80 | 24,50 | 24,55 | 0,20% | - |
| 28.02.2024 | 24,60 | 25,35 | 24,50 | 24,50 | -0,41% | - |
| 27.02.2024 | 24,70 | 24,95 | 24,50 | 24,60 | -0,40% | - |
| 26.02.2024 | 24,30 | 24,85 | 24,15 | 24,70 | 1,65% | - |
| 23.02.2024 | 24,15 | 24,35 | 24,15 | 24,30 | 0,62% | - |
| 22.02.2024 | 24,40 | 24,50 | 24,10 | 24,15 | -1,02% | 155,00 |
| 21.02.2024 | 23,90 | 24,45 | 23,90 | 24,40 | 2,09% | - |
| 20.02.2024 | 24,10 | 24,40 | 23,80 | 23,90 | -0,83% | - |
| 19.02.2024 | 24,05 | 24,20 | 24,05 | 24,10 | 0,21% | - |
| 16.02.2024 | 25,00 | 25,05 | 23,85 | 24,05 | -3,80% | 160,00 |
| 15.02.2024 | 24,45 | 25,05 | 24,45 | 25,00 | 2,25% | 392,00 |
| 14.02.2024 | 24,80 | 24,80 | 24,05 | 24,45 | -1,41% | - |
| 13.02.2024 | 25,10 | 25,10 | 24,60 | 24,80 | -1,20% | - |
| 12.02.2024 | 24,90 | 25,10 | 24,65 | 25,10 | 0,80% | 85,00 |
| 09.02.2024 | 24,90 | 24,95 | 24,35 | 24,90 | 0,00% | - |
| 08.02.2024 | 24,30 | 24,95 | 23,80 | 24,90 | 2,47% | 80,00 |
| 07.02.2024 | 25,00 | 25,00 | 23,85 | 24,30 | -2,80% | - |
| 06.02.2024 | 24,90 | 25,05 | 24,65 | 25,00 | 0,40% | 136,00 |
| 05.02.2024 | 25,00 | 25,35 | 24,70 | 24,90 | -0,40% | 80,00 |
| 02.02.2024 | 25,25 | 25,30 | 24,95 | 25,00 | -1,38% | - |
| 01.02.2024 | 25,00 | 25,35 | 24,90 | 25,35 | 1,40% | 100,00 |
| 31.01.2024 | 25,15 | 25,30 | 24,90 | 25,00 | -0,60% | - |
| 30.01.2024 | 25,20 | 25,55 | 25,10 | 25,15 | -0,20% | - |
| 29.01.2024 | 25,35 | 25,45 | 25,10 | 25,20 | -0,98% | - |
| 26.01.2024 | 25,70 | 25,70 | 25,35 | 25,45 | -0,97% | - |
| 25.01.2024 | 25,25 | 25,75 | 25,25 | 25,70 | 1,58% | - |
| 24.01.2024 | 25,40 | 25,50 | 25,20 | 25,30 | -0,39% | - |
| 23.01.2024 | 25,35 | 25,50 | 24,90 | 25,40 | 0,20% | - |
| 22.01.2024 | 25,55 | 25,65 | 25,30 | 25,35 | -0,78% | 100,00 |
| 19.01.2024 | 25,90 | 26,05 | 25,25 | 25,55 | -1,35% | 1.050,00 |
| 18.01.2024 | 25,65 | 26,20 | 25,60 | 25,90 | 0,97% | 800,00 |
| 17.01.2024 | 25,50 | 26,15 | 25,30 | 25,65 | 0,59% | - |
| 16.01.2024 | 25,25 | 25,70 | 25,10 | 25,50 | 0,99% | 260,00 |
| 15.01.2024 | 25,25 | 25,65 | 25,25 | 25,25 | 0,00% | - |
| 12.01.2024 | 25,50 | 25,55 | 25,15 | 25,25 | -0,98% | - |
| 11.01.2024 | 25,40 | 26,05 | 25,30 | 25,50 | 0,79% | - |
| 10.01.2024 | 25,55 | 25,90 | 24,90 | 25,30 | -1,36% | 555,00 |
| 09.01.2024 | 25,65 | 26,10 | 25,50 | 25,65 | 0,00% | - |
| 08.01.2024 | 26,10 | 26,60 | 25,65 | 25,65 | -1,91% | 450,00 |
| 05.01.2024 | 26,80 | 27,05 | 26,00 | 26,15 | -2,43% | - |
| 04.01.2024 | 27,05 | 27,20 | 26,70 | 26,80 | -0,92% | 55,00 |
| 03.01.2024 | 27,75 | 27,75 | 27,05 | 27,05 | -2,52% | - |
| 02.01.2024 | 27,45 | 29,35 | 27,45 | 27,75 | 1,09% | 191,00 |
| 29.12.2023 | 27,20 | 27,90 | 26,70 | 27,45 | 0,92% | 1.000,00 |
| 28.12.2023 | 27,55 | 27,80 | 26,95 | 27,20 | -1,27% | 50,00 |
| 27.12.2023 | 26,70 | 28,00 | 26,70 | 27,55 | 3,57% | 300,00 |
| 22.12.2023 | 26,75 | 26,85 | 26,10 | 26,60 | -0,56% | 200,00 |
| 21.12.2023 | 26,05 | 27,35 | 25,85 | 26,75 | 2,49% | 650,00 |
| 20.12.2023 | 25,75 | 26,55 | 25,60 | 26,10 | 1,75% | 100,00 |
| 19.12.2023 | 26,00 | 26,25 | 25,60 | 25,65 | -1,35% | - |
| 18.12.2023 | 26,40 | 26,45 | 25,80 | 26,00 | -1,33% | - |
| 15.12.2023 | 26,25 | 26,55 | 26,05 | 26,35 | 0,76% | - |