Börse:
33,275€
-0,89%
Echtzeit-Aktienkurs Peach Property Group AG
Bid:
33,000€
Ask:
33,550€
Aktienkurse zur Peach Property Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2022 | 33,60 | 33,63 | 32,65 | 33,33 | -0,74% | 50,00 |
| 04.08.2022 | 34,58 | 34,68 | 33,33 | 33,58 | -2,96% | 109,00 |
| 03.08.2022 | 34,28 | 35,00 | 33,95 | 34,60 | 1,10% | 25,00 |
| 02.08.2022 | 35,10 | 35,45 | 33,78 | 34,23 | -2,84% | 120,00 |
| 01.08.2022 | 35,65 | 35,68 | 35,13 | 35,23 | -1,54% | - |
| 29.07.2022 | 35,33 | 35,83 | 34,93 | 35,78 | 1,42% | - |
| 28.07.2022 | 35,63 | 35,85 | 35,10 | 35,28 | -1,12% | - |
| 27.07.2022 | 35,28 | 35,85 | 34,95 | 35,68 | 1,35% | - |
| 26.07.2022 | 36,23 | 36,25 | 34,93 | 35,20 | -3,03% | 110,00 |
| 25.07.2022 | 36,40 | 37,95 | 36,08 | 36,30 | -0,21% | 250,00 |
| 22.07.2022 | 34,80 | 36,50 | 34,55 | 36,38 | 4,00% | - |
| 21.07.2022 | 34,63 | 34,98 | 33,78 | 34,98 | 1,52% | - |
| 20.07.2022 | 34,65 | 34,75 | 33,35 | 34,45 | -0,43% | - |
| 19.07.2022 | 34,33 | 34,75 | 34,18 | 34,60 | 0,80% | 300,00 |
| 18.07.2022 | 33,83 | 34,78 | 33,50 | 34,33 | 2,08% | - |
| 15.07.2022 | 33,10 | 33,70 | 32,33 | 33,63 | 1,59% | - |
| 14.07.2022 | 33,83 | 34,18 | 32,35 | 33,10 | -2,58% | 200,00 |
| 13.07.2022 | 34,18 | 34,73 | 33,60 | 33,98 | -0,59% | - |
| 12.07.2022 | 33,63 | 35,25 | 33,53 | 34,18 | 1,03% | - |
| 11.07.2022 | 34,38 | 34,98 | 33,80 | 33,83 | -2,24% | - |
| 08.07.2022 | 34,83 | 35,43 | 34,45 | 34,60 | -0,79% | - |
| 07.07.2022 | 35,85 | 35,88 | 34,75 | 34,88 | -2,31% | 200,00 |
| 06.07.2022 | 34,65 | 36,20 | 34,23 | 35,70 | 2,81% | 4,00 |
| 05.07.2022 | 34,10 | 34,73 | 33,85 | 34,73 | 2,28% | - |
| 04.07.2022 | 35,33 | 35,48 | 33,80 | 33,95 | -4,10% | 15,00 |
| 01.07.2022 | 35,10 | 36,18 | 34,65 | 35,40 | 0,21% | - |
| 30.06.2022 | 36,13 | 36,48 | 35,18 | 35,33 | -2,69% | 300,00 |
| 29.06.2022 | 36,90 | 37,50 | 35,83 | 36,30 | -1,56% | - |
| 28.06.2022 | 37,63 | 38,23 | 36,83 | 36,88 | -1,80% | - |
| 27.06.2022 | 38,75 | 39,03 | 37,45 | 37,55 | -2,97% | - |
| 24.06.2022 | 38,40 | 39,03 | 38,25 | 38,70 | 0,06% | - |
| 23.06.2022 | 38,28 | 38,85 | 37,93 | 38,68 | 0,91% | - |
| 22.06.2022 | 38,30 | 38,85 | 37,50 | 38,33 | -0,84% | - |
| 21.06.2022 | 38,48 | 38,88 | 38,25 | 38,65 | 0,85% | - |
| 20.06.2022 | 38,70 | 39,10 | 38,08 | 38,33 | -0,97% | - |
| 17.06.2022 | 38,55 | 38,98 | 38,00 | 38,70 | 1,11% | 26,00 |
| 16.06.2022 | 38,70 | 38,85 | 37,35 | 38,28 | -1,10% | - |
| 15.06.2022 | 38,88 | 39,13 | 38,20 | 38,70 | -0,06% | - |
| 14.06.2022 | 38,90 | 39,08 | 37,70 | 38,73 | 0,00% | - |
| 13.06.2022 | 40,48 | 41,35 | 38,60 | 38,73 | -5,66% | 50,00 |
| 10.06.2022 | 41,18 | 41,68 | 40,83 | 41,05 | -0,36% | - |
| 09.06.2022 | 41,15 | 41,83 | 40,55 | 41,20 | -0,18% | - |
| 08.06.2022 | 41,98 | 42,15 | 41,08 | 41,28 | -1,61% | 24,00 |
| 07.06.2022 | 43,20 | 43,50 | 41,28 | 41,95 | -3,34% | 13,00 |
| 06.06.2022 | 43,33 | 43,73 | 43,30 | 43,40 | 0,35% | - |
| 03.06.2022 | 43,83 | 43,83 | 42,75 | 43,25 | -1,37% | - |
| 02.06.2022 | 43,98 | 44,38 | 42,65 | 43,85 | -0,34% | 10,00 |
| 01.06.2022 | 46,80 | 46,83 | 43,78 | 44,00 | -5,88% | 45,00 |
| 31.05.2022 | 44,90 | 47,08 | 44,78 | 46,75 | 3,72% | - |
| 30.05.2022 | 45,35 | 45,63 | 44,45 | 45,08 | -0,33% | 14,00 |
| 27.05.2022 | 43,88 | 45,25 | 43,75 | 45,23 | 2,90% | 30,00 |
| 26.05.2022 | 44,05 | 44,13 | 43,83 | 43,95 | -0,51% | - |
| 25.05.2022 | 43,40 | 44,35 | 42,85 | 44,18 | 2,02% | - |
| 24.05.2022 | 43,85 | 44,20 | 42,85 | 43,30 | -2,37% | - |
| 23.05.2022 | 45,88 | 46,03 | 43,55 | 44,35 | -2,79% | - |
| 20.05.2022 | 44,68 | 46,00 | 44,30 | 45,63 | 2,53% | - |
| 19.05.2022 | 43,35 | 44,83 | 43,30 | 44,50 | 2,59% | 24,00 |
| 18.05.2022 | 44,10 | 44,55 | 43,30 | 43,38 | -1,70% | - |
| 17.05.2022 | 43,85 | 44,43 | 43,25 | 44,13 | 0,91% | - |
| 16.05.2022 | 42,75 | 44,03 | 42,58 | 43,73 | 2,10% | - |
| 13.05.2022 | 43,53 | 43,53 | 41,98 | 42,83 | -0,70% | 80,00 |
| 12.05.2022 | 42,83 | 43,53 | 42,45 | 43,13 | -0,06% | 80,00 |
| 11.05.2022 | 43,10 | 45,20 | 43,00 | 43,15 | -0,17% | - |
| 10.05.2022 | 43,10 | 44,40 | 42,88 | 43,23 | 0,46% | - |
| 09.05.2022 | 45,58 | 45,90 | 42,98 | 43,03 | -6,37% | 91,00 |
| 06.05.2022 | 46,45 | 46,75 | 44,95 | 45,95 | -1,13% | - |
| 05.05.2022 | 48,68 | 48,68 | 46,18 | 46,48 | -4,27% | - |
| 04.05.2022 | 47,35 | 48,60 | 46,85 | 48,55 | 2,37% | 50,00 |
| 03.05.2022 | 48,03 | 48,48 | 46,95 | 47,43 | -0,89% | 20,00 |
| 02.05.2022 | 48,05 | 48,88 | 47,03 | 47,85 | -0,42% | - |
| 29.04.2022 | 49,03 | 49,45 | 48,03 | 48,05 | -1,79% | - |
| 28.04.2022 | 49,25 | 49,80 | 48,33 | 48,93 | -0,20% | - |
| 27.04.2022 | 48,45 | 49,50 | 47,83 | 49,03 | 1,55% | 20,00 |
| 26.04.2022 | 49,93 | 49,93 | 48,28 | 48,28 | -3,11% | - |
| 25.04.2022 | 50,40 | 51,25 | 48,95 | 49,83 | -1,82% | 100,00 |
| 22.04.2022 | 51,10 | 52,15 | 50,75 | 50,75 | -0,78% | 67,00 |
| 21.04.2022 | 52,55 | 52,65 | 51,15 | 51,15 | -2,39% | - |
| 20.04.2022 | 53,30 | 53,30 | 52,35 | 52,40 | -1,69% | - |
| 19.04.2022 | 54,15 | 54,75 | 53,05 | 53,30 | -1,66% | - |
| 14.04.2022 | 55,70 | 55,80 | 54,20 | 54,20 | -2,52% | - |
| 13.04.2022 | 54,85 | 55,60 | 54,35 | 55,60 | 1,92% | - |
| 12.04.2022 | 53,60 | 55,15 | 53,50 | 54,55 | 1,39% | 76,00 |
| 11.04.2022 | 54,10 | 54,25 | 53,35 | 53,80 | -0,65% | 20,00 |
| 08.04.2022 | 53,00 | 54,45 | 52,75 | 54,15 | 2,17% | - |
| 07.04.2022 | 53,90 | 54,40 | 52,45 | 53,00 | -1,94% | - |
| 06.04.2022 | 54,60 | 55,55 | 53,40 | 54,05 | -1,01% | - |
| 05.04.2022 | 55,25 | 55,70 | 53,95 | 54,60 | -1,27% | 100,00 |
| 04.04.2022 | 54,80 | 55,35 | 54,10 | 55,30 | 1,19% | 25,00 |
| 01.04.2022 | 55,15 | 56,15 | 54,25 | 54,65 | -0,82% | 26,00 |
| 31.03.2022 | 56,50 | 56,60 | 55,10 | 55,10 | -2,13% | 4,00 |
| 30.03.2022 | 56,50 | 56,70 | 55,60 | 56,30 | -0,88% | - |
| 29.03.2022 | 57,70 | 58,10 | 56,40 | 56,80 | -1,22% | - |
| 28.03.2022 | 57,20 | 57,50 | 56,20 | 57,50 | 0,00% | 4,00 |
| 25.03.2022 | 57,10 | 57,50 | 56,70 | 57,50 | 0,70% | - |
| 24.03.2022 | 56,60 | 57,10 | 55,60 | 57,10 | 1,24% | - |
| 23.03.2022 | 56,60 | 57,40 | 56,10 | 56,40 | -0,35% | - |
| 22.03.2022 | 55,90 | 56,60 | 55,40 | 56,60 | 1,25% | - |
| 21.03.2022 | 56,30 | 56,50 | 55,50 | 55,90 | -1,06% | - |
| 18.03.2022 | 55,20 | 56,60 | 54,70 | 56,50 | 2,17% | - |
| 17.03.2022 | 55,60 | 55,80 | 54,90 | 55,30 | -0,36% | - |