Tag Immobilien

TEGG
🏛️ germany →
14.41
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 23.40 23.51 23.39 23.48 0.0M
2021-12-29 23.60 23.61 23.35 23.37 0.0M
2021-12-28 23.27 23.55 23.24 23.49 0.0M
2021-12-27 23.03 23.37 23.03 23.27 0.0M
2021-12-23 23.56 23.57 23.00 23.03 0.0M
2021-12-22 23.46 23.51 23.26 23.50 0.0M
2021-12-21 23.63 23.64 23.31 23.32 0.0M
2021-12-20 23.51 23.59 23.31 23.52 0.0M
2021-12-17 23.68 24.00 23.41 24.00 0.0M
2021-12-16 23.79 23.80 23.61 23.68 0.0M
2021-12-15 23.46 23.73 23.46 23.73 0.0M
2021-12-14 23.42 23.93 23.37 23.56 0.0M
2021-12-13 23.53 23.53 23.26 23.53 0.0M
2021-12-10 23.39 23.53 23.14 23.53 0.0M
2021-12-09 23.43 23.69 23.33 23.33 0.0M
2021-12-08 23.64 23.78 23.29 23.30 0.0M
2021-12-07 23.85 23.94 23.60 23.69 0.0M
2021-12-06 23.84 23.92 23.46 23.61 0.0M
2021-12-03 23.62 23.71 23.42 23.68 0.0M
2021-12-02 23.43 23.61 22.90 23.61 0.0M
2021-12-01 23.65 23.65 23.27 23.27 0.0M
2021-11-30 23.68 23.74 22.63 23.50 0.0M
2021-11-29 24.16 24.29 23.61 23.85 0.0M
2021-11-26 24.46 24.63 24.00 24.02 0.0M
2021-11-25 24.51 24.72 24.49 24.72 0.0M
2021-11-24 24.32 24.48 23.83 24.48 0.0M
2021-11-23 25.03 25.07 24.16 24.30 0.0M
2021-11-22 25.68 25.74 24.97 25.17 0.0M
2021-11-19 25.78 25.85 25.41 25.82 0.0M
2021-11-18 25.36 25.76 25.01 25.61 0.0M
2021-11-17 25.59 25.59 25.26 25.44 0.0M
2021-11-16 25.20 25.59 25.20 25.57 0.0M
2021-11-15 25.17 25.37 24.96 25.20 0.0M
2021-11-12 25.17 25.41 25.12 25.39 0.0M
2021-11-11 25.02 25.31 24.97 24.97 0.0M
2021-11-10 25.43 25.86 24.97 25.15 0.0M
2021-11-09 25.35 25.59 24.77 25.59 0.0M
2021-11-08 25.60 25.61 25.21 25.37 0.0M
2021-11-05 25.74 25.75 25.44 25.63 0.0M
2021-11-04 25.30 25.77 25.30 25.77 0.0M
2021-11-03 25.10 25.28 24.57 25.11 0.0M
2021-11-02 24.92 25.16 24.83 24.93 0.0M
2021-11-01 25.07 25.25 24.95 25.00 0.0M
2021-10-29 25.97 26.12 25.01 25.21 0.0M
2021-10-28 25.94 26.16 25.91 26.12 0.0M
2021-10-27 25.59 26.03 25.59 26.01 0.0M
2021-10-26 25.71 25.91 25.56 25.78 0.0M
2021-10-25 25.96 25.98 25.54 25.54 0.0M
2021-10-22 25.63 25.94 25.43 25.76 0.0M
2021-10-21 25.45 25.60 25.29 25.58 0.0M
2021-10-20 25.65 25.65 25.34 25.38 0.0M
2021-10-19 25.61 25.68 25.31 25.47 0.0M
2021-10-18 25.41 25.71 25.26 25.61 0.0M
2021-10-15 24.93 25.31 24.87 25.31 0.0M
2021-10-14 24.80 25.25 24.54 24.99 0.0M
2021-10-13 24.22 24.76 23.98 24.69 0.0M
2021-10-12 23.94 24.23 23.94 24.18 0.0M
2021-10-11 23.93 24.26 23.59 24.26 0.0M
2021-10-08 23.83 24.05 23.74 23.92 0.0M
2021-10-07 23.90 24.07 23.69 23.84 0.0M
2021-10-06 23.97 24.01 23.63 23.96 0.0M
2021-10-05 24.02 24.11 23.91 24.10 0.0M
2021-10-04 24.58 24.58 23.91 23.96 0.0M
2021-10-01 24.11 24.75 23.91 24.49 0.0M
2021-09-30 24.74 24.83 24.10 24.24 0.0M
2021-09-29 24.73 24.88 24.32 24.54 0.0M
2021-09-28 25.12 25.12 24.38 24.70 0.0M
2021-09-27 25.03 25.66 25.03 25.35 0.0M
2021-09-24 25.54 25.54 24.92 25.11 0.0M
2021-09-23 25.15 25.56 25.15 25.56 0.0M
2021-09-22 25.28 25.51 24.77 25.00 0.0M
2021-09-21 24.75 25.41 24.75 25.38 0.0M
2021-09-20 24.72 24.84 24.07 24.53 0.0M
2021-09-17 25.16 25.44 24.85 24.98 0.0M
2021-09-16 25.05 25.21 24.93 25.13 0.0M
2021-09-15 25.63 25.63 24.90 25.03 0.0M
2021-09-14 25.75 25.82 25.59 25.76 0.0M
2021-09-13 25.75 25.86 25.56 25.77 0.0M
2021-09-10 26.14 26.14 25.60 25.74 0.0M
2021-09-09 25.54 26.15 25.45 26.13 0.0M
2021-09-08 26.11 26.11 25.54 25.68 0.0M
2021-09-07 25.87 26.18 25.84 25.98 0.0M
2021-09-06 26.74 26.74 25.81 25.97 0.0M
2021-09-03 27.05 27.06 26.59 26.72 0.0M
2021-09-02 27.22 27.34 26.89 27.01 0.0M
2021-09-01 27.39 27.61 27.30 27.38 0.0M
2021-08-31 27.79 27.79 27.27 27.46 0.0M
2021-08-30 27.63 27.85 27.63 27.66 0.0M
2021-08-27 27.46 27.81 27.43 27.81 0.0M
2021-08-26 27.12 27.20 26.91 27.18 0.0M
2021-08-25 27.55 27.55 27.01 27.19 0.0M
2021-08-24 27.74 27.75 27.45 27.56 0.0M
2021-08-23 27.72 27.89 27.54 27.80 0.0M
2021-08-20 27.74 27.76 27.58 27.76 0.0M
2021-08-19 27.62 27.90 27.40 27.64 0.0M
2021-08-18 27.70 27.93 27.62 27.93 0.0M
2021-08-17 27.72 27.73 27.51 27.66 0.0M
2021-08-16 27.76 27.89 27.62 27.79 0.0M
2021-08-13 27.87 28.05 27.68 27.68 0.0M
2021-08-12 27.68 27.90 27.55 27.79 0.0M
2021-08-11 27.28 27.60 27.18 27.41 0.0M
2021-08-10 27.25 27.33 27.04 27.04 0.0M
2021-08-09 27.34 27.38 27.24 27.38 0.0M
2021-08-06 27.39 27.39 27.16 27.38 0.0M
2021-08-05 27.31 27.49 27.21 27.39 0.0M
2021-08-04 26.99 27.23 26.97 27.08 0.0M
2021-08-03 27.02 27.22 26.95 27.16 0.0M
2021-08-02 26.75 27.19 26.63 27.17 0.0M
2021-07-30 26.49 26.81 26.49 26.63 0.0M
2021-07-29 26.43 26.54 26.26 26.52 0.0M
2021-07-28 26.26 26.65 26.26 26.64 0.0M
2021-07-27 26.68 26.74 26.17 26.26 0.0M
2021-07-26 26.76 26.76 26.63 26.74 0.0M
2021-07-23 26.95 26.99 26.72 26.89 0.0M
2021-07-22 26.73 27.06 26.68 26.94 0.0M
2021-07-21 26.74 26.91 26.65 26.71 0.0M
2021-07-20 26.88 27.07 26.80 26.87 0.0M
2021-07-19 27.22 27.22 26.68 26.68 0.0M
2021-07-16 26.94 27.22 26.94 27.17 0.0M
2021-07-15 27.12 27.12 26.75 26.75 0.0M
2021-07-14 27.22 27.22 26.85 27.20 0.0M
2021-07-13 27.33 27.56 27.15 27.32 0.0M
2021-07-12 27.01 27.50 26.88 27.50 0.0M
2021-07-09 26.82 27.06 26.82 26.99 0.0M
2021-07-08 26.83 26.98 26.55 26.60 0.0M
2021-07-07 26.73 26.91 26.65 26.85 0.0M
2021-07-06 26.22 26.73 26.22 26.73 0.0M
2021-07-05 26.25 26.25 25.96 26.23 0.0M
2021-07-02 25.84 26.14 25.65 26.14 0.0M
2021-07-01 25.79 25.98 25.72 25.82 0.0M
2021-06-30 25.67 25.74 25.46 25.47 0.0M
2021-06-29 25.67 25.90 25.57 25.75 0.0M
2021-06-28 26.24 26.24 25.75 25.85 0.0M
2021-06-25 25.93 26.14 25.93 26.14 0.0M
2021-06-24 26.07 26.13 26.03 26.13 0.0M
2021-06-23 26.11 26.11 25.73 25.75 0.0M
2021-06-22 25.96 26.11 25.92 25.93 0.0M
2021-06-21 25.98 26.13 25.81 26.13 0.0M
2021-06-18 26.15 26.27 26.03 26.20 0.0M
2021-06-17 26.43 26.43 25.91 25.97 0.0M
2021-06-16 26.59 26.84 26.50 26.55 0.0M
2021-06-15 26.44 26.59 26.41 26.59 0.0M
2021-06-14 26.64 26.65 26.39 26.41 0.0M
2021-06-11 26.54 26.54 26.40 26.40 0.0M
2021-06-10 26.43 26.53 26.23 26.46 0.0M
2021-06-09 26.23 26.69 26.22 26.43 0.0M
2021-06-08 25.54 26.28 25.54 26.05 0.0M
2021-06-07 25.63 25.78 25.55 25.72 0.0M
2021-06-04 25.39 25.67 25.30 25.59 0.0M
2021-06-03 25.48 25.71 25.27 25.45 0.0M
2021-06-02 25.02 25.76 25.02 25.39 0.0M
2021-06-01 24.75 25.24 24.75 25.06 0.0M
2021-05-31 24.58 24.77 24.49 24.59 0.0M
2021-05-28 24.19 24.68 23.97 24.57 0.0M
2021-05-27 23.94 24.22 23.94 24.19 0.0M
2021-05-26 23.54 23.96 23.54 23.91 0.0M
2021-05-25 23.39 23.95 23.39 23.69 0.0M
2021-05-24 23.37 23.51 23.31 23.48 0.0M
2021-05-21 23.30 23.41 23.06 23.24 0.0M
2021-05-20 23.23 23.40 23.11 23.21 0.0M
2021-05-19 23.20 23.23 22.86 23.18 0.0M
2021-05-18 23.18 23.35 22.89 23.05 0.0M
2021-05-17 22.92 23.26 22.88 22.93 0.0M
2021-05-14 22.61 23.13 22.60 23.13 0.0M
2021-05-13 22.61 22.63 22.32 22.60 0.0M
2021-05-12 22.92 22.92 22.42 22.62 0.0M
2021-05-11 23.79 23.79 23.03 23.43 0.0M
2021-05-10 24.44 24.55 23.68 23.88 0.1M
2021-05-07 24.08 24.25 23.48 24.24 0.0M
2021-05-06 24.53 24.53 23.68 24.25 0.0M
2021-05-05 24.16 24.65 24.16 24.50 0.0M
2021-05-04 24.94 25.02 24.33 24.60 0.0M
2021-05-03 24.55 24.94 24.45 24.94 0.0M
2021-04-30 24.64 24.73 24.54 24.59 0.0M
2021-04-29 24.75 24.86 24.46 24.46 0.0M
2021-04-28 24.93 25.21 24.54 24.58 0.0M
2021-04-27 24.68 24.86 24.58 24.85 0.0M
2021-04-26 25.02 25.12 24.68 24.71 0.0M
2021-04-23 25.13 25.24 24.76 24.76 0.0M
2021-04-22 24.99 25.12 24.85 25.06 0.0M
2021-04-21 25.18 25.29 24.82 24.83 0.0M
2021-04-20 24.91 25.19 24.84 25.09 0.0M
2021-04-19 25.20 25.20 24.74 24.90 0.0M
2021-04-16 25.01 25.31 24.84 25.01 0.0M
2021-04-15 24.80 25.27 24.74 24.93 0.0M
2021-04-14 24.55 25.02 24.55 24.79 0.0M
2021-04-13 24.51 24.61 24.34 24.56 0.0M
2021-04-12 24.65 24.69 24.32 24.51 0.0M
2021-04-09 24.42 24.74 24.35 24.35 0.0M
2021-04-08 24.33 24.58 24.20 24.31 0.1M
2021-04-07 24.06 24.33 24.03 24.17 0.0M
2021-04-06 24.11 24.26 23.69 24.08 0.0M
2021-04-01 23.12 23.76 23.12 23.67 0.0M
2021-03-31 23.21 23.30 22.98 23.13 0.0M
2021-03-30 23.04 23.25 23.02 23.05 0.0M
2021-03-29 23.59 23.59 23.05 23.32 0.0M
2021-03-26 23.13 23.61 23.09 23.44 0.0M
2021-03-25 23.72 23.72 22.96 23.32 0.0M
2021-03-24 24.11 24.11 23.51 23.65 0.0M
2021-03-23 23.61 24.32 23.47 24.11 0.0M
2021-03-22 24.05 24.05 23.11 23.70 0.0M
2021-03-19 23.38 24.07 23.38 23.99 0.0M
2021-03-18 23.23 23.63 23.07 23.40 0.0M
2021-03-17 23.68 24.16 22.92 23.17 0.0M
2021-03-16 22.96 23.49 22.90 23.49 0.0M
2021-03-15 22.88 23.04 22.73 22.86 0.0M
2021-03-12 23.26 23.26 22.42 22.81 0.0M
2021-03-11 23.07 23.28 22.88 23.09 0.0M
2021-03-10 22.69 22.98 22.67 22.98 0.0M
2021-03-09 22.69 22.96 22.50 22.86 0.0M
2021-03-08 22.35 22.75 22.20 22.65 0.0M
2021-03-05 22.56 22.65 22.14 22.16 0.0M
2021-03-04 22.20 22.63 22.06 22.58 0.0M
2021-03-03 22.96 22.98 22.23 22.29 0.0M
2021-03-02 22.73 23.11 22.73 22.98 0.0M
2021-03-01 22.88 23.00 22.69 23.00 0.0M
2021-02-26 22.46 22.84 22.33 22.60 0.0M
2021-02-25 22.67 22.73 22.46 22.46 0.0M
2021-02-24 22.79 23.11 22.56 22.58 0.0M
2021-02-23 22.71 22.98 22.25 22.98 0.0M
2021-02-22 22.88 23.02 22.52 22.84 0.0M
2021-02-19 23.19 23.19 22.83 22.90 0.0M
2021-02-18 23.32 23.32 22.94 23.15 0.0M
2021-02-17 23.61 23.61 23.25 23.32 0.0M
2021-02-16 23.67 23.86 23.51 23.51 0.0M
2021-02-15 24.01 24.01 23.49 23.74 0.0M
2021-02-12 23.78 23.93 23.68 23.74 0.0M
2021-02-11 23.67 23.88 23.61 23.68 0.0M
2021-02-10 23.88 23.88 23.51 23.68 0.0M
2021-02-09 23.90 24.16 23.76 24.16 0.0M
2021-02-08 24.26 24.26 23.88 24.07 0.0M
2021-02-05 24.47 24.56 23.90 24.16 0.0M
2021-02-04 24.58 24.62 24.32 24.37 0.0M
2021-02-03 25.08 25.08 24.53 24.91 0.0M
2021-02-02 25.02 25.02 24.66 24.96 0.0M
2021-02-01 24.26 25.29 24.26 25.17 0.0M
2021-01-29 23.97 24.24 23.93 24.18 0.0M
2021-01-28 23.99 24.41 23.99 24.30 0.0M
2021-01-27 24.70 24.70 24.09 24.39 0.0M
2021-01-26 24.47 24.70 24.39 24.58 0.0M
2021-01-25 24.41 24.58 24.30 24.45 0.0M
2021-01-22 24.18 24.43 24.18 24.39 0.0M
2021-01-21 24.30 24.45 24.22 24.26 0.0M
2021-01-20 24.30 24.41 24.14 24.32 0.0M
2021-01-19 24.12 24.22 23.78 24.22 0.0M
2021-01-18 24.07 24.12 23.80 23.93 0.0M
2021-01-15 23.99 24.11 23.63 23.84 0.0M
2021-01-14 24.18 24.18 23.84 23.93 0.0M
2021-01-13 23.17 24.12 23.17 24.01 0.0M
2021-01-12 23.61 23.67 22.94 23.34 0.0M
2021-01-11 24.14 24.14 23.61 23.61 0.0M
2021-01-08 23.97 24.35 23.68 24.11 0.0M
2021-01-07 23.93 23.97 23.49 23.78 0.0M
2021-01-06 24.83 24.83 23.68 23.82 0.0M
2021-01-05 24.49 24.96 24.32 24.89 0.0M
2021-01-04 24.95 24.96 24.43 24.68 0.0M