9,275€
-1,80%
Echtzeit-Aktienkurs Peach Property Group AG
Bid:
Ask:
Aktienkurse zur Peach Property Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 9,44 | 9,47 | 9,25 | 9,28 | -1,80% | - |
| 22.04.2024 | 9,27 | 9,51 | 9,27 | 9,45 | 1,94% | - |
| 19.04.2024 | 9,28 | 9,54 | 9,12 | 9,27 | -0,16% | - |
| 18.04.2024 | 9,25 | 9,33 | 9,11 | 9,28 | 0,32% | - |
| 17.04.2024 | 9,07 | 9,29 | 8,95 | 9,25 | 1,98% | 250,00 |
| 16.04.2024 | 9,25 | 9,25 | 9,00 | 9,07 | -1,84% | - |
| 15.04.2024 | 9,78 | 9,88 | 9,18 | 9,24 | -5,42% | - |
| 12.04.2024 | 9,72 | 10,08 | 9,68 | 9,77 | 0,57% | - |
| 11.04.2024 | 9,74 | 9,82 | 9,46 | 9,72 | -0,10% | - |
| 10.04.2024 | 10,25 | 10,40 | 9,70 | 9,73 | -5,12% | 300,00 |
| 09.04.2024 | 10,51 | 10,66 | 9,95 | 10,25 | -2,47% | - |
| 08.04.2024 | 11,13 | 11,15 | 10,18 | 10,51 | -5,57% | 625,00 |
| 05.04.2024 | 11,54 | 11,56 | 11,04 | 11,13 | -3,55% | - |
| 04.04.2024 | 11,24 | 11,64 | 11,11 | 11,54 | 2,58% | - |
| 03.04.2024 | 11,46 | 11,59 | 11,16 | 11,25 | -1,83% | - |
| 02.04.2024 | 12,29 | 12,46 | 11,42 | 11,46 | -6,75% | - |
| 28.03.2024 | 11,31 | 12,31 | 11,27 | 12,29 | 8,66% | 200,00 |
| 27.03.2024 | 11,20 | 11,42 | 10,79 | 11,31 | 1,16% | 2.000,00 |
| 26.03.2024 | 10,47 | 11,20 | 10,17 | 11,18 | 6,78% | - |
| 25.03.2024 | 10,64 | 10,69 | 10,02 | 10,47 | -1,60% | - |
| 22.03.2024 | 9,34 | 10,65 | 9,32 | 10,64 | 13,92% | - |
| 21.03.2024 | 9,13 | 9,49 | 9,13 | 9,34 | 2,36% | - |
| 20.03.2024 | 9,50 | 9,65 | 9,08 | 9,13 | -3,95% | 1.000,00 |
| 19.03.2024 | 9,34 | 9,51 | 9,11 | 9,50 | 1,50% | - |
| 18.03.2024 | 9,77 | 9,95 | 8,95 | 9,36 | -4,15% | - |
| 15.03.2024 | 9,82 | 9,99 | 9,69 | 9,77 | -0,51% | - |
| 14.03.2024 | 9,47 | 10,51 | 9,46 | 9,82 | 3,70% | 4.010,00 |
| 13.03.2024 | 8,43 | 9,51 | 8,43 | 9,47 | 12,28% | 425,00 |
| 12.03.2024 | 8,42 | 8,49 | 8,36 | 8,43 | 0,12% | - |
| 11.03.2024 | 8,40 | 8,53 | 8,34 | 8,42 | 0,24% | - |
| 08.03.2024 | 8,42 | 8,57 | 8,36 | 8,40 | -0,24% | - |
| 07.03.2024 | 8,47 | 8,67 | 8,35 | 8,42 | -0,71% | 300,00 |
| 06.03.2024 | 8,44 | 8,62 | 8,41 | 8,48 | 0,71% | - |
| 05.03.2024 | 8,38 | 8,51 | 8,33 | 8,42 | 0,42% | - |
| 04.03.2024 | 8,68 | 8,69 | 8,34 | 8,39 | -3,23% | - |
| 01.03.2024 | 8,92 | 8,94 | 8,34 | 8,67 | -2,53% | - |
| 29.02.2024 | 8,33 | 8,91 | 8,24 | 8,89 | 6,85% | 650,00 |
| 28.02.2024 | 8,14 | 8,45 | 7,88 | 8,32 | 2,21% | - |
| 27.02.2024 | 8,61 | 8,61 | 8,02 | 8,14 | -5,40% | 160,00 |
| 26.02.2024 | 8,96 | 9,04 | 8,60 | 8,61 | -3,80% | - |
| 23.02.2024 | 9,40 | 9,40 | 8,95 | 8,95 | -4,69% | - |
| 22.02.2024 | 9,73 | 9,82 | 9,37 | 9,39 | -3,64% | - |
| 21.02.2024 | 9,59 | 9,97 | 9,59 | 9,74 | 1,62% | - |
| 20.02.2024 | 10,45 | 10,45 | 9,54 | 9,59 | -8,28% | 100,00 |
| 19.02.2024 | 10,67 | 10,67 | 10,43 | 10,45 | -2,06% | - |
| 16.02.2024 | 10,70 | 10,76 | 10,28 | 10,67 | -0,37% | - |
| 15.02.2024 | 10,73 | 10,80 | 10,62 | 10,71 | -0,37% | 2,00 |
| 14.02.2024 | 10,74 | 10,81 | 10,67 | 10,75 | 0,09% | - |
| 13.02.2024 | 11,41 | 11,45 | 10,72 | 10,74 | -5,87% | - |
| 12.02.2024 | 10,68 | 11,54 | 10,63 | 11,41 | 6,84% | 863,00 |
| 09.02.2024 | 10,61 | 10,69 | 10,39 | 10,68 | 0,66% | - |
| 08.02.2024 | 10,71 | 10,74 | 10,45 | 10,61 | -0,93% | - |
| 07.02.2024 | 11,20 | 11,20 | 10,55 | 10,71 | -4,37% | - |
| 06.02.2024 | 11,41 | 11,52 | 10,93 | 11,20 | -1,67% | - |
| 05.02.2024 | 10,82 | 11,53 | 10,64 | 11,39 | 5,46% | 863,00 |
| 02.02.2024 | 11,03 | 11,12 | 10,71 | 10,80 | -2,00% | 100,00 |
| 01.02.2024 | 11,12 | 11,16 | 10,82 | 11,02 | -0,90% | - |
| 31.01.2024 | 10,81 | 11,19 | 10,75 | 11,12 | 3,06% | 3,00 |
| 30.01.2024 | 10,83 | 10,89 | 10,76 | 10,79 | -0,37% | - |
| 29.01.2024 | 10,74 | 10,88 | 10,70 | 10,83 | 0,65% | - |
| 26.01.2024 | 10,92 | 10,94 | 10,70 | 10,76 | -1,47% | - |
| 25.01.2024 | 9,90 | 10,92 | 9,90 | 10,92 | 10,08% | - |
| 24.01.2024 | 10,38 | 10,38 | 9,84 | 9,92 | -3,97% | 252,00 |
| 23.01.2024 | 11,01 | 11,04 | 9,69 | 10,33 | -6,09% | 125,00 |
| 22.01.2024 | 11,15 | 11,25 | 11,00 | 11,00 | -1,52% | - |
| 19.01.2024 | 11,17 | 11,21 | 11,02 | 11,17 | -0,18% | - |
| 18.01.2024 | 11,21 | 11,23 | 11,14 | 11,19 | -0,18% | - |
| 17.01.2024 | 11,17 | 11,35 | 11,09 | 11,21 | 0,18% | - |
| 16.01.2024 | 11,38 | 11,38 | 11,12 | 11,19 | -1,67% | - |
| 15.01.2024 | 11,47 | 11,51 | 11,31 | 11,38 | -0,70% | 90,00 |
| 12.01.2024 | 11,30 | 11,68 | 11,27 | 11,46 | 1,42% | - |
| 11.01.2024 | 11,36 | 11,42 | 11,25 | 11,30 | -0,53% | - |
| 10.01.2024 | 11,52 | 11,54 | 11,35 | 11,36 | -1,56% | - |
| 09.01.2024 | 11,59 | 11,75 | 11,36 | 11,54 | -0,52% | - |
| 08.01.2024 | 11,53 | 11,79 | 11,37 | 11,60 | -1,28% | - |
| 05.01.2024 | 11,53 | 11,80 | 11,46 | 11,75 | 1,73% | - |
| 04.01.2024 | 11,53 | 11,59 | 11,37 | 11,55 | 0,17% | - |
| 03.01.2024 | 12,23 | 12,31 | 11,53 | 11,53 | -5,80% | 100,00 |
| 02.01.2024 | 12,25 | 12,35 | 12,13 | 12,24 | 0,16% | - |
| 29.12.2023 | 12,12 | 12,23 | 12,00 | 12,22 | 0,99% | - |
| 28.12.2023 | 11,60 | 12,38 | 11,60 | 12,10 | 4,31% | - |
| 27.12.2023 | 11,26 | 11,62 | 11,22 | 11,60 | 3,20% | - |
| 22.12.2023 | 11,26 | 11,70 | 11,18 | 11,24 | -0,18% | - |
| 21.12.2023 | 11,21 | 11,30 | 11,09 | 11,26 | 0,45% | 100,00 |
| 20.12.2023 | 11,48 | 11,48 | 11,18 | 11,21 | -2,27% | 500,00 |
| 19.12.2023 | 11,89 | 12,25 | 11,37 | 11,47 | -3,37% | - |
| 18.12.2023 | 12,11 | 12,12 | 11,59 | 11,87 | -1,90% | 350,00 |
| 15.12.2023 | 11,54 | 12,12 | 10,99 | 12,10 | 5,03% | - |
| 14.12.2023 | 11,18 | 12,14 | 11,18 | 11,52 | 3,04% | 515,00 |
| 13.12.2023 | 11,46 | 11,46 | 10,96 | 11,18 | -2,44% | - |
| 12.12.2023 | 11,78 | 11,95 | 11,40 | 11,46 | -2,55% | - |
| 11.12.2023 | 11,72 | 11,85 | 11,46 | 11,76 | 0,43% | 600,00 |
| 08.12.2023 | 11,76 | 11,99 | 11,49 | 11,71 | -0,26% | - |
| 07.12.2023 | 12,07 | 12,07 | 11,62 | 11,74 | -2,73% | 10,00 |
| 06.12.2023 | 12,08 | 12,17 | 11,95 | 12,07 | -0,08% | - |
| 05.12.2023 | 11,85 | 12,16 | 11,78 | 12,08 | 1,94% | - |
| 04.12.2023 | 11,72 | 12,10 | 11,54 | 11,85 | 0,94% | 1.595,00 |
| 01.12.2023 | 11,65 | 11,74 | 11,47 | 11,74 | 0,95% | 400,00 |
| 30.11.2023 | 11,68 | 11,86 | 11,59 | 11,63 | -0,09% | - |
| 29.11.2023 | 11,26 | 11,71 | 11,20 | 11,64 | 3,37% | - |