Echtzeit-Aktienkurs S IMMO AG
Bid:
Ask:
Aktienkurse zur S IMMO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 21,71 | 21,71 | 21,71 | 21,71 | 0,46% | - |
| 09.12.2021 | 21,61 | 21,61 | 21,61 | 21,61 | 12,18% | - |
| 06.12.2021 | 19,26 | 19,26 | 19,26 | 19,26 | 0,10% | - |
| 29.11.2021 | 19,24 | 19,24 | 19,24 | 19,24 | -4,99% | - |
| 29.10.2021 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | - |
| 27.10.2021 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | - |
| 21.10.2021 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | - |
| 18.10.2021 | 20,25 | 20,25 | 20,25 | 20,25 | -0,49% | - |
| 15.10.2021 | 20,35 | 20,35 | 20,30 | 20,35 | 0,00% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 08.09.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 03.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 16.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 04.05.2021 | 21,55 | 21,55 | 21,55 | 21,55 | -3,15% | - |
| 30.04.2021 | 22,25 | 22,25 | 22,25 | 22,25 | 0,00% | - |
| 28.04.2021 | 22,25 | 22,25 | 22,25 | 22,25 | 3,46% | - |
| 15.04.2021 | 21,51 | 21,51 | 21,51 | 21,51 | 0,00% | - |
| 08.04.2021 | 21,51 | 21,51 | 21,51 | 21,51 | 9,02% | - |
| 01.04.2021 | 19,73 | 19,73 | 19,73 | 19,73 | 0,00% | - |
| 31.03.2021 | 19,73 | 19,73 | 19,73 | 19,73 | 0,00% | - |
| 24.03.2021 | 19,73 | 19,73 | 19,73 | 19,73 | 0,00% | - |
| 22.03.2021 | 0,00 | 19,73 | 0,00 | 19,73 | 12,36% | - |
| 22.02.2021 | 17,57 | 17,57 | 17,55 | 17,56 | -1,51% | - |
| 15.02.2021 | 17,79 | 17,83 | 17,79 | 17,83 | 0,96% | - |
| 05.02.2021 | 17,66 | 17,66 | 17,66 | 17,66 | -1,42% | - |
| 15.01.2021 | 17,91 | 17,91 | 17,91 | 17,91 | 5,14% | - |
| 08.01.2021 | 17,04 | 17,04 | 17,04 | 17,04 | -0,21% | - |
| 04.01.2021 | 17,07 | 17,07 | 17,07 | 17,07 | -0,12% | - |
| 30.12.2020 | 17,34 | 17,43 | 17,00 | 17,09 | -0,70% | - |
| 29.12.2020 | 16,62 | 17,40 | 16,62 | 17,21 | 3,30% | - |
| 28.12.2020 | 16,54 | 16,70 | 16,46 | 16,66 | 0,60% | - |
| 23.12.2020 | 16,12 | 16,59 | 16,04 | 16,56 | 2,54% | - |
| 22.12.2020 | 15,68 | 16,18 | 15,68 | 16,15 | 2,87% | - |
| 21.12.2020 | 16,17 | 16,17 | 15,38 | 15,70 | -2,79% | - |
| 18.12.2020 | 16,52 | 16,57 | 16,05 | 16,15 | -1,82% | - |
| 17.12.2020 | 16,36 | 16,55 | 16,22 | 16,45 | 0,55% | - |
| 16.12.2020 | 16,27 | 16,62 | 16,05 | 16,36 | 0,37% | - |
| 15.12.2020 | 15,96 | 16,51 | 15,96 | 16,30 | 1,43% | - |
| 14.12.2020 | 15,90 | 16,16 | 15,73 | 16,07 | 1,39% | - |
| 11.12.2020 | 15,90 | 15,97 | 15,61 | 15,85 | -0,56% | - |
| 10.12.2020 | 16,12 | 16,15 | 15,71 | 15,94 | -0,62% | - |
| 09.12.2020 | 16,54 | 16,59 | 15,89 | 16,04 | -2,31% | - |
| 08.12.2020 | 16,47 | 16,86 | 16,40 | 16,42 | -0,06% | - |
| 07.12.2020 | 16,44 | 16,44 | 16,11 | 16,43 | 0,67% | - |
| 04.12.2020 | 16,07 | 16,48 | 15,97 | 16,32 | 1,75% | - |
| 03.12.2020 | 15,85 | 16,17 | 15,53 | 16,04 | 1,58% | - |
| 02.12.2020 | 15,64 | 16,01 | 15,48 | 15,79 | 0,19% | - |
| 01.12.2020 | 15,63 | 15,90 | 15,60 | 15,76 | 0,51% | - |
| 30.11.2020 | 16,16 | 16,21 | 15,63 | 15,68 | -2,85% | - |
| 27.11.2020 | 16,45 | 16,53 | 16,11 | 16,14 | -1,59% | - |
| 26.11.2020 | 16,04 | 16,45 | 16,01 | 16,40 | 2,63% | - |
| 25.11.2020 | 16,16 | 16,21 | 15,69 | 15,98 | -0,93% | - |
| 24.11.2020 | 15,81 | 16,37 | 15,77 | 16,13 | 2,35% | - |
| 23.11.2020 | 15,89 | 15,91 | 15,58 | 15,76 | 0,38% | - |
| 20.11.2020 | 15,74 | 16,20 | 15,69 | 15,70 | -0,63% | - |
| 19.11.2020 | 16,18 | 16,34 | 15,61 | 15,80 | -3,66% | - |
| 18.11.2020 | 15,51 | 16,43 | 15,45 | 16,40 | 5,53% | - |
| 17.11.2020 | 15,41 | 15,62 | 15,24 | 15,54 | 0,32% | - |
| 16.11.2020 | 15,02 | 15,53 | 14,99 | 15,49 | 3,06% | - |
| 13.11.2020 | 14,99 | 15,19 | 14,93 | 15,03 | -0,60% | - |
| 12.11.2020 | 15,36 | 15,36 | 14,99 | 15,12 | -1,31% | - |
| 11.11.2020 | 15,35 | 15,50 | 14,96 | 15,32 | 0,13% | - |
| 10.11.2020 | 15,04 | 15,35 | 14,63 | 15,30 | 1,80% | - |
| 09.11.2020 | 13,76 | 15,11 | 13,76 | 15,03 | 9,79% | - |
| 06.11.2020 | 13,85 | 13,90 | 13,57 | 13,69 | -1,58% | - |
| 05.11.2020 | 13,59 | 14,12 | 13,58 | 13,91 | 3,34% | - |
| 04.11.2020 | 13,28 | 13,62 | 13,07 | 13,46 | 0,60% | - |
| 03.11.2020 | 12,92 | 13,57 | 12,86 | 13,38 | 3,56% | - |
| 02.11.2020 | 12,72 | 13,15 | 12,60 | 12,92 | 1,65% | - |
| 30.10.2020 | 12,47 | 12,86 | 12,38 | 12,71 | 0,87% | - |
| 29.10.2020 | 12,55 | 13,00 | 12,43 | 12,60 | -2,02% | - |
| 28.10.2020 | 13,16 | 13,16 | 12,36 | 12,86 | -3,16% | - |
| 27.10.2020 | 14,07 | 14,07 | 13,12 | 13,28 | -5,68% | - |
| 23.10.2020 | 13,83 | 14,16 | 13,78 | 14,08 | 1,22% | - |
| 22.10.2020 | 13,97 | 14,24 | 13,58 | 13,91 | 0,29% | - |
| 21.10.2020 | 14,39 | 14,39 | 13,87 | 13,87 | -3,21% | - |
| 20.10.2020 | 14,53 | 14,61 | 14,21 | 14,33 | -1,17% | - |
| 19.10.2020 | 15,17 | 15,17 | 14,40 | 14,50 | -5,66% | - |
| 16.10.2020 | 15,30 | 15,43 | 15,03 | 15,37 | 1,18% | - |
| 15.10.2020 | 15,16 | 15,41 | 14,71 | 15,19 | -0,26% | - |
| 14.10.2020 | 15,23 | 15,35 | 14,74 | 15,23 | 0,93% | - |
| 13.10.2020 | 15,35 | 15,64 | 14,90 | 15,09 | -1,69% | - |
| 12.10.2020 | 15,20 | 15,45 | 14,80 | 15,35 | 1,52% | - |
| 09.10.2020 | 14,65 | 15,32 | 14,65 | 15,12 | 1,48% | - |
| 08.10.2020 | 14,79 | 15,04 | 14,55 | 14,90 | 2,55% | - |
| 07.10.2020 | 15,00 | 15,07 | 14,50 | 14,53 | -1,76% | - |
| 06.10.2020 | 14,23 | 14,99 | 14,23 | 14,79 | 4,01% | - |
| 05.10.2020 | 14,01 | 14,35 | 13,94 | 14,22 | 2,01% | - |
| 02.10.2020 | 14,20 | 14,20 | 13,76 | 13,94 | -1,62% | - |
| 01.10.2020 | 14,62 | 14,62 | 14,05 | 14,17 | -3,08% | - |
| 30.09.2020 | 14,09 | 14,67 | 14,00 | 14,62 | 2,96% | - |
| 29.09.2020 | 14,40 | 14,48 | 13,99 | 14,20 | -1,53% | - |
| 28.09.2020 | 14,05 | 14,54 | 13,87 | 14,42 | 2,49% | - |
| 25.09.2020 | 13,99 | 14,15 | 13,87 | 14,07 | 0,79% | - |
| 24.09.2020 | 13,90 | 14,29 | 13,83 | 13,96 | -0,85% | - |
| 23.09.2020 | 14,31 | 14,43 | 13,98 | 14,08 | -1,33% | - |
| 22.09.2020 | 14,31 | 14,40 | 14,08 | 14,27 | 0,42% | - |
| 21.09.2020 | 14,55 | 14,55 | 14,11 | 14,21 | -3,27% | - |
| 18.09.2020 | 14,84 | 14,93 | 14,50 | 14,69 | -0,81% | - |
| 17.09.2020 | 15,04 | 15,25 | 14,62 | 14,81 | -2,50% | - |