13,350€
-1,84%
Echtzeit-Aktienkurs Realites
Bid:
Ask:
Aktienkurse zur Realites Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,60 | 13,60 | 13,30 | 13,35 | -1,84% | - |
| 02.05.2024 | 13,90 | 13,90 | 13,50 | 13,60 | -2,16% | 499,00 |
| 30.04.2024 | 13,25 | 14,00 | 13,00 | 13,90 | 4,51% | 687,00 |
| 29.04.2024 | 12,50 | 13,30 | 12,50 | 13,30 | 6,40% | 2.004,00 |
| 26.04.2024 | 13,00 | 13,00 | 12,30 | 12,50 | -3,85% | 2.197,00 |
| 25.04.2024 | 12,60 | 13,00 | 12,60 | 13,00 | 0,00% | 981,00 |
| 24.04.2024 | 13,10 | 13,15 | 13,00 | 13,00 | -0,76% | 371,00 |
| 23.04.2024 | 13,10 | 13,15 | 12,70 | 13,10 | 0,00% | 312,00 |
| 22.04.2024 | 12,75 | 13,10 | 12,60 | 13,10 | -0,38% | 1.185,00 |
| 19.04.2024 | 13,15 | 13,15 | 13,00 | 13,15 | 0,00% | 141,00 |
| 18.04.2024 | 13,10 | 13,15 | 13,10 | 13,15 | 0,00% | 52,00 |
| 17.04.2024 | 13,05 | 13,15 | 13,00 | 13,15 | 0,00% | 834,00 |
| 16.04.2024 | 13,60 | 13,95 | 13,15 | 13,15 | -3,31% | 431,00 |
| 15.04.2024 | 13,50 | 13,75 | 13,05 | 13,60 | 1,12% | 2.228,00 |
| 12.04.2024 | 14,00 | 14,00 | 13,45 | 13,45 | -3,24% | 612,00 |
| 11.04.2024 | 13,90 | 13,95 | 13,80 | 13,90 | 0,00% | 175,00 |
| 10.04.2024 | 14,00 | 14,00 | 13,20 | 13,90 | -0,71% | 727,00 |
| 09.04.2024 | 14,05 | 14,05 | 13,55 | 14,00 | -0,36% | 860,00 |
| 08.04.2024 | 14,10 | 14,10 | 13,70 | 14,05 | 1,08% | 524,00 |
| 05.04.2024 | 14,10 | 14,10 | 13,70 | 13,90 | -1,07% | 434,00 |
| 04.04.2024 | 13,90 | 14,10 | 13,90 | 14,05 | -0,71% | 527,00 |
| 03.04.2024 | 13,35 | 14,25 | 13,10 | 14,15 | 6,39% | 1.342,00 |
| 02.04.2024 | 14,05 | 14,70 | 13,30 | 13,30 | -11,04% | 5.671,00 |
| 28.03.2024 | 14,80 | 14,95 | 14,20 | 14,95 | 0,34% | 1.839,00 |
| 27.03.2024 | 14,75 | 15,05 | 14,25 | 14,90 | 1,02% | 792,00 |
| 26.03.2024 | 14,45 | 14,80 | 14,30 | 14,75 | 2,08% | 688,00 |
| 25.03.2024 | 14,50 | 14,80 | 14,20 | 14,45 | -3,02% | 1.190,00 |
| 22.03.2024 | 13,70 | 14,90 | 13,65 | 14,90 | 9,56% | 3.915,00 |
| 21.03.2024 | 13,20 | 13,70 | 13,20 | 13,60 | 3,03% | 1.214,00 |
| 20.03.2024 | 13,00 | 13,20 | 12,95 | 13,20 | 1,54% | 931,00 |
| 19.03.2024 | 13,00 | 13,00 | 12,90 | 13,00 | 0,00% | 1.064,00 |
| 18.03.2024 | 13,00 | 13,05 | 13,00 | 13,00 | 0,00% | 73,00 |
| 15.03.2024 | 13,00 | 13,05 | 12,65 | 13,00 | 0,00% | 598,00 |
| 14.03.2024 | 13,05 | 13,05 | 12,55 | 13,00 | -0,38% | 1.560,00 |
| 13.03.2024 | 12,80 | 13,05 | 12,50 | 13,05 | 1,56% | 1.165,00 |
| 12.03.2024 | 12,60 | 12,95 | 12,50 | 12,85 | -1,53% | 4.190,00 |
| 11.03.2024 | 13,25 | 13,35 | 13,05 | 13,05 | -1,14% | 688,00 |
| 08.03.2024 | 13,35 | 13,35 | 13,20 | 13,20 | -1,12% | 54,00 |
| 07.03.2024 | 13,00 | 13,35 | 13,00 | 13,35 | 1,91% | 840,00 |
| 06.03.2024 | 13,25 | 13,30 | 13,05 | 13,10 | -1,87% | 977,00 |
| 05.03.2024 | 13,50 | 13,50 | 13,15 | 13,35 | -1,84% | 935,00 |
| 04.03.2024 | 13,70 | 13,70 | 13,30 | 13,60 | -0,37% | 968,00 |
| 01.03.2024 | 13,60 | 13,65 | 13,15 | 13,65 | 0,37% | 353,00 |
| 29.02.2024 | 13,85 | 13,90 | 13,40 | 13,60 | -1,81% | 884,00 |
| 28.02.2024 | 14,00 | 14,00 | 13,55 | 13,85 | -1,07% | 332,00 |
| 27.02.2024 | 13,90 | 14,00 | 13,40 | 14,00 | 0,72% | 2.535,00 |
| 26.02.2024 | 14,15 | 14,15 | 13,90 | 13,90 | -1,77% | 192,00 |
| 23.02.2024 | 14,30 | 14,30 | 13,70 | 14,15 | -1,39% | 859,00 |
| 22.02.2024 | 14,95 | 14,95 | 13,55 | 14,35 | -4,01% | 7.100,00 |
| 21.02.2024 | 15,20 | 15,25 | 14,95 | 14,95 | -1,64% | 898,00 |
| 20.02.2024 | 15,00 | 15,25 | 14,80 | 15,20 | 1,33% | 1.257,00 |
| 19.02.2024 | 15,50 | 15,50 | 14,35 | 15,00 | -1,32% | 3.237,00 |
| 16.02.2024 | 16,70 | 16,70 | 15,05 | 15,20 | -9,25% | 7.722,00 |
| 15.02.2024 | 16,70 | 16,75 | 16,70 | 16,75 | 0,00% | 61,00 |
| 14.02.2024 | 16,20 | 17,10 | 16,10 | 16,75 | -2,90% | 1.423,00 |
| 13.02.2024 | 17,30 | 17,30 | 16,50 | 17,25 | -0,29% | 1.858,00 |
| 12.02.2024 | 17,45 | 17,50 | 17,20 | 17,30 | -1,14% | 531,00 |
| 09.02.2024 | 17,50 | 17,50 | 17,15 | 17,50 | -0,57% | 598,00 |
| 08.02.2024 | 17,50 | 17,60 | 17,50 | 17,60 | 0,57% | 173,00 |
| 07.02.2024 | 17,85 | 17,85 | 17,50 | 17,50 | -2,23% | 450,00 |
| 06.02.2024 | 18,00 | 18,15 | 17,80 | 17,90 | -1,10% | 860,00 |
| 05.02.2024 | 18,00 | 18,20 | 17,80 | 18,10 | 0,84% | 454,00 |
| 02.02.2024 | 17,60 | 17,95 | 17,55 | 17,95 | 2,87% | 788,00 |
| 01.02.2024 | 17,10 | 17,45 | 17,00 | 17,45 | 2,05% | 612,00 |
| 31.01.2024 | 16,90 | 17,10 | 16,90 | 17,10 | 1,79% | 329,00 |
| 30.01.2024 | 16,80 | 16,80 | 16,75 | 16,80 | 0,00% | 351,00 |
| 29.01.2024 | 16,60 | 16,80 | 16,50 | 16,80 | 2,44% | 406,00 |
| 26.01.2024 | 16,65 | 16,80 | 16,40 | 16,40 | -0,91% | 284,00 |
| 25.01.2024 | 16,70 | 16,70 | 16,55 | 16,55 | -0,90% | 371,00 |
| 24.01.2024 | 16,60 | 16,70 | 16,45 | 16,70 | 0,30% | 520,00 |
| 23.01.2024 | 16,60 | 16,65 | 16,45 | 16,65 | 0,00% | 281,00 |
| 22.01.2024 | 16,65 | 16,70 | 16,50 | 16,65 | -0,30% | 316,00 |
| 19.01.2024 | 16,60 | 16,70 | 16,50 | 16,70 | 0,60% | 333,00 |
| 18.01.2024 | 16,70 | 16,75 | 16,30 | 16,60 | -0,60% | 1.018,00 |
| 17.01.2024 | 16,70 | 16,70 | 16,25 | 16,70 | 0,60% | 2.140,00 |
| 16.01.2024 | 16,65 | 16,75 | 16,50 | 16,60 | -0,30% | 720,00 |
| 15.01.2024 | 16,65 | 17,10 | 16,25 | 16,65 | -0,60% | 3.063,00 |
| 12.01.2024 | 16,90 | 17,00 | 16,75 | 16,75 | -0,30% | 674,00 |
| 11.01.2024 | 17,05 | 17,10 | 16,60 | 16,80 | -1,75% | 1.146,00 |
| 10.01.2024 | 17,10 | 17,15 | 16,85 | 17,10 | -0,29% | 457,00 |
| 09.01.2024 | 17,15 | 17,20 | 16,30 | 17,15 | -0,29% | 1.522,00 |
| 08.01.2024 | 17,25 | 17,30 | 17,20 | 17,20 | -0,58% | 501,00 |
| 05.01.2024 | 17,60 | 17,60 | 17,10 | 17,30 | -1,70% | 265,00 |
| 04.01.2024 | 17,80 | 17,80 | 17,20 | 17,60 | -1,12% | 1.116,00 |
| 03.01.2024 | 17,80 | 18,00 | 17,00 | 17,80 | -0,28% | 1.779,00 |
| 02.01.2024 | 17,70 | 17,85 | 17,40 | 17,85 | 1,13% | 1.571,00 |
| 29.12.2023 | 17,50 | 17,70 | 17,45 | 17,65 | 0,86% | 2.013,00 |
| 28.12.2023 | 17,40 | 17,50 | 17,10 | 17,50 | 1,16% | 536,00 |
| 27.12.2023 | 17,45 | 17,45 | 17,30 | 17,30 | -0,86% | 180,00 |
| 22.12.2023 | 17,35 | 17,50 | 17,10 | 17,45 | 0,29% | 1.123,00 |
| 21.12.2023 | 17,15 | 17,40 | 16,85 | 17,40 | 1,16% | 665,00 |
| 20.12.2023 | 17,20 | 17,20 | 17,15 | 17,20 | 0,58% | 948,00 |
| 19.12.2023 | 17,10 | 17,15 | 16,70 | 17,10 | -0,29% | 393,00 |
| 18.12.2023 | 16,80 | 17,15 | 16,60 | 17,15 | -0,29% | 1.134,00 |
| 15.12.2023 | 16,90 | 17,20 | 16,90 | 17,20 | 0,00% | 990,00 |
| 14.12.2023 | 17,00 | 17,20 | 17,00 | 17,20 | 0,58% | 324,00 |
| 13.12.2023 | 16,95 | 17,10 | 16,95 | 17,10 | 0,88% | 450,00 |
| 12.12.2023 | 17,05 | 17,10 | 16,80 | 16,95 | -0,29% | 241,00 |
| 11.12.2023 | 17,60 | 17,60 | 16,85 | 17,00 | -1,73% | 930,00 |
| 08.12.2023 | 17,40 | 17,55 | 17,05 | 17,30 | -2,26% | 1.203,00 |