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
2024-12-30 14.29 14.33 14.21 14.30 0.0M
2024-12-27 14.17 14.36 14.15 14.17 0.0M
2024-12-23 14.24 14.34 14.15 14.34 0.0M
2024-12-20 13.88 14.41 13.81 14.32 0.0M
2024-12-19 14.20 14.33 13.81 13.96 0.1M
2024-12-18 14.38 14.57 14.25 14.32 0.0M
2024-12-17 14.52 14.52 14.31 14.32 0.0M
2024-12-16 14.95 14.95 14.43 14.44 0.0M
2024-12-13 15.15 15.15 14.88 15.06 0.0M
2024-12-12 15.19 15.32 15.05 15.12 0.0M
2024-12-11 15.01 15.59 15.01 15.22 0.0M
2024-12-10 14.96 15.20 14.77 15.00 0.0M
2024-12-09 15.44 15.51 14.88 15.00 0.0M
2024-12-06 15.20 15.61 15.20 15.45 0.0M
2024-12-05 15.68 15.79 15.18 15.25 0.0M
2024-12-04 15.16 15.69 15.16 15.59 0.0M
2024-12-03 15.39 15.40 15.18 15.18 0.0M
2024-12-02 15.71 15.73 15.31 15.40 0.0M
2024-11-29 15.99 15.99 15.66 15.78 0.0M
2024-11-28 15.72 15.99 15.72 15.91 0.0M
2024-11-27 15.53 15.82 15.49 15.71 0.0M
2024-11-26 15.43 15.61 15.40 15.43 0.0M
2024-11-25 15.40 15.57 15.26 15.46 0.0M
2024-11-22 14.38 15.27 14.38 15.27 0.0M
2024-11-21 14.55 14.63 14.29 14.37 0.0M
2024-11-20 14.58 14.80 14.51 14.65 0.0M
2024-11-19 14.81 15.00 14.52 14.70 0.0M
2024-11-18 15.06 15.15 14.79 14.79 0.0M
2024-11-15 15.14 15.18 15.03 15.05 0.0M
2024-11-14 15.01 15.18 14.72 15.11 0.0M
2024-11-13 15.89 15.89 14.96 15.06 0.0M
2024-11-12 15.51 16.10 15.40 15.94 0.0M
2024-11-11 15.61 15.80 15.56 15.60 0.0M
2024-11-08 15.22 15.65 15.21 15.55 0.0M
2024-11-07 15.15 15.29 15.00 15.14 0.0M
2024-11-06 15.17 15.43 15.03 15.15 0.0M
2024-11-05 14.98 15.26 14.98 15.26 0.0M
2024-11-04 15.19 15.27 14.91 14.92 0.0M
2024-11-01 15.33 15.39 15.16 15.22 0.0M
2024-10-31 15.10 15.33 15.10 15.32 0.0M
2024-10-30 15.29 15.44 15.13 15.13 0.0M
2024-10-29 15.52 15.65 15.18 15.29 0.0M
2024-10-28 15.45 15.64 15.45 15.53 0.0M
2024-10-25 15.62 15.69 15.38 15.38 0.0M
2024-10-24 15.47 15.82 15.47 15.64 0.0M
2024-10-23 15.57 15.65 15.44 15.44 0.0M
2024-10-22 15.60 15.61 15.30 15.53 0.0M
2024-10-21 16.14 16.22 15.58 15.64 0.0M
2024-10-18 16.37 16.37 16.11 16.23 0.0M
2024-10-17 16.71 16.73 16.24 16.34 0.0M
2024-10-16 16.39 16.73 16.31 16.67 0.0M
2024-10-15 15.88 16.40 15.72 16.39 0.0M
2024-10-14 16.23 16.34 16.10 16.21 0.0M
2024-10-11 15.99 16.36 15.98 16.23 0.0M
2024-10-10 16.19 16.19 15.88 15.99 0.0M
2024-10-09 16.12 16.26 16.03 16.20 0.0M
2024-10-08 16.01 16.13 15.80 16.05 0.0M
2024-10-07 16.46 16.65 15.93 16.05 0.0M
2024-10-04 16.52 16.71 16.34 16.39 0.0M
2024-10-03 16.79 16.94 16.53 16.57 0.0M
2024-10-02 16.84 17.05 16.60 16.77 0.0M
2024-10-01 16.68 17.27 16.55 16.84 0.0M
2024-09-30 16.48 16.67 16.45 16.67 0.0M
2024-09-27 16.34 16.71 16.34 16.58 0.0M
2024-09-26 16.16 16.45 16.16 16.45 0.0M
2024-09-25 16.25 16.34 16.01 16.04 0.0M
2024-09-24 16.39 16.51 16.18 16.29 0.0M
2024-09-23 15.84 16.41 15.84 16.37 0.0M
2024-09-20 15.86 16.13 15.86 15.90 0.0M
2024-09-19 16.24 16.51 15.71 15.87 0.0M
2024-09-18 15.97 16.24 15.97 16.22 0.0M
2024-09-17 16.43 16.43 15.76 15.94 0.0M
2024-09-16 16.51 16.61 16.30 16.39 0.0M
2024-09-13 16.69 16.69 16.50 16.61 0.0M
2024-09-12 16.76 16.98 16.38 16.65 0.1M
2024-09-11 16.52 16.73 16.16 16.64 0.1M
2024-09-10 15.70 16.50 15.70 16.50 0.1M
2024-09-09 15.81 16.00 15.70 15.83 0.0M
2024-09-06 15.77 15.97 15.63 15.76 0.0M
2024-09-05 15.44 16.06 15.44 15.78 0.1M
2024-09-04 14.69 15.63 14.64 15.52 0.1M
2024-09-03 14.95 14.95 14.74 14.74 0.0M
2024-09-02 14.77 14.97 14.67 14.97 0.0M
2024-08-30 14.48 14.90 14.48 14.88 0.0M
2024-08-29 15.10 15.12 14.51 14.62 0.0M
2024-08-28 15.21 15.21 14.86 15.14 0.0M
2024-08-27 15.26 15.26 14.97 15.04 0.0M
2024-08-26 14.98 15.21 14.88 15.20 0.1M
2024-08-23 14.83 15.00 14.72 14.99 0.0M
2024-08-22 14.68 14.84 14.57 14.83 0.0M
2024-08-21 14.51 14.68 14.48 14.58 0.0M
2024-08-20 14.41 14.65 14.39 14.51 0.0M
2024-08-19 14.24 14.55 14.21 14.32 0.0M
2024-08-16 14.37 14.56 14.24 14.25 0.0M
2024-08-15 14.49 14.57 14.35 14.35 0.0M
2024-08-14 14.28 14.46 14.23 14.43 0.0M
2024-08-13 14.07 14.32 13.82 14.32 0.0M
2024-08-12 14.35 14.48 14.05 14.05 0.0M
2024-08-09 13.98 14.35 13.98 14.33 0.0M
2024-08-08 14.13 14.13 13.75 13.96 0.0M
2024-08-07 14.17 14.21 14.02 14.13 0.0M
2024-08-06 14.14 14.25 13.57 14.03 0.0M
2024-08-05 14.05 14.18 13.62 14.03 0.1M
2024-08-02 14.16 14.41 13.97 14.40 0.0M
2024-08-01 14.00 14.58 14.00 14.08 0.0M
2024-07-31 14.15 14.23 13.92 13.92 0.0M
2024-07-30 14.06 14.15 14.03 14.12 0.0M
2024-07-29 14.14 14.25 13.92 13.97 0.0M
2024-07-26 13.81 14.19 13.81 14.07 0.0M
2024-07-25 14.20 14.20 13.82 13.90 0.1M
2024-07-24 14.21 14.29 14.13 14.20 0.0M
2024-07-23 14.52 14.52 14.19 14.23 0.0M
2024-07-22 14.19 14.58 14.19 14.41 0.0M
2024-07-19 14.42 14.42 14.12 14.23 0.0M
2024-07-18 14.48 14.51 14.32 14.34 0.0M
2024-07-17 14.85 14.85 14.41 14.46 0.0M
2024-07-16 15.09 15.09 14.54 14.78 0.0M
2024-07-15 15.05 15.15 14.87 15.01 0.1M
2024-07-12 15.22 15.22 14.95 15.15 0.0M
2024-07-11 14.60 15.20 14.59 15.20 0.1M
2024-07-10 13.96 14.81 13.96 14.56 0.1M
2024-07-09 13.70 14.06 13.70 13.95 0.0M
2024-07-08 13.94 13.94 13.70 13.72 0.0M
2024-07-05 13.80 14.01 13.80 13.84 0.0M
2024-07-04 14.20 14.20 13.78 13.79 0.0M
2024-07-03 13.63 14.20 13.60 14.20 0.0M
2024-07-02 13.66 13.72 13.59 13.65 0.0M
2024-07-01 13.71 13.99 13.64 13.69 0.0M
2024-06-28 13.49 13.76 13.49 13.73 0.0M
2024-06-27 13.19 13.93 13.19 13.48 0.0M
2024-06-26 13.06 13.23 13.05 13.13 0.0M
2024-06-25 13.08 13.18 12.98 13.14 0.0M
2024-06-24 12.96 13.15 12.96 13.11 0.0M
2024-06-21 13.13 13.20 12.98 13.06 0.0M
2024-06-20 12.89 13.18 12.89 13.18 0.0M
2024-06-19 13.15 13.15 12.83 12.86 0.0M
2024-06-18 13.20 13.51 13.05 13.05 0.0M
2024-06-17 13.34 13.37 13.05 13.12 0.0M
2024-06-14 13.42 13.46 13.15 13.17 0.0M
2024-06-13 13.87 13.88 13.32 13.41 0.0M
2024-06-12 13.42 13.88 13.31 13.84 0.0M
2024-06-11 13.71 13.71 13.29 13.30 0.0M
2024-06-10 13.48 13.73 13.32 13.70 0.0M
2024-06-07 13.87 13.97 13.41 13.43 0.1M
2024-06-06 14.46 14.67 13.97 14.00 0.0M
2024-06-05 14.59 14.69 14.39 14.54 0.0M
2024-06-04 14.54 14.62 14.28 14.56 0.0M
2024-06-03 14.37 14.55 14.29 14.53 0.0M
2024-05-31 14.30 14.33 14.12 14.22 0.0M
2024-05-30 13.98 14.36 13.91 14.24 0.0M
2024-05-29 14.10 14.17 13.87 13.95 0.0M
2024-05-28 14.17 14.42 14.06 14.23 0.0M
2024-05-27 14.07 14.16 13.97 14.16 0.0M
2024-05-24 14.02 14.13 13.85 14.06 0.0M
2024-05-23 14.82 14.82 14.09 14.10 0.1M
2024-05-22 14.65 14.94 14.27 14.80 0.0M
2024-05-21 14.56 14.59 14.33 14.56 0.0M
2024-05-20 14.74 14.88 14.53 14.63 0.0M
2024-05-17 14.72 14.74 14.58 14.74 0.0M
2024-05-16 14.65 14.82 14.61 14.74 0.0M
2024-05-15 14.09 14.80 14.09 14.62 0.1M
2024-05-14 13.85 14.18 13.64 13.98 0.0M
2024-05-13 13.75 13.87 13.69 13.76 0.0M
2024-05-10 13.71 13.93 13.67 13.76 0.0M
2024-05-09 13.40 13.73 13.32 13.73 0.0M
2024-05-08 13.83 13.83 13.34 13.38 0.0M
2024-05-07 13.73 13.95 13.70 13.83 0.0M
2024-05-06 13.69 13.82 13.59 13.82 0.0M
2024-05-03 13.61 14.00 13.45 13.75 0.0M
2024-05-02 13.42 13.62 13.26 13.60 0.0M
2024-04-30 12.96 13.74 12.96 13.36 0.1M
2024-04-29 12.75 13.09 12.72 12.96 0.1M
2024-04-26 12.21 12.82 12.21 12.82 0.0M
2024-04-25 12.21 12.41 12.11 12.14 0.0M
2024-04-24 12.56 12.65 12.21 12.21 0.0M
2024-04-23 12.38 12.64 12.36 12.60 0.0M
2024-04-22 12.03 12.37 12.03 12.31 0.0M
2024-04-19 11.84 12.04 11.75 11.97 0.0M
2024-04-18 11.70 11.95 11.68 11.92 0.0M
2024-04-17 11.71 11.79 11.58 11.62 0.0M
2024-04-16 12.05 12.14 11.60 11.71 0.0M
2024-04-15 12.08 12.40 12.02 12.10 0.0M
2024-04-12 12.18 12.42 12.04 12.14 0.0M
2024-04-11 11.94 12.23 11.81 12.18 0.0M
2024-04-10 12.12 12.38 11.81 11.92 0.0M
2024-04-09 12.27 12.27 12.04 12.11 0.0M
2024-04-08 11.84 12.29 11.79 12.29 0.0M
2024-04-05 11.72 12.02 11.66 11.83 0.1M
2024-04-04 12.01 12.06 11.78 11.78 0.0M
2024-04-03 11.99 12.10 11.72 11.94 0.0M
2024-04-02 12.50 12.61 11.97 12.07 0.1M
2024-03-28 12.75 12.79 12.58 12.64 0.0M
2024-03-27 12.60 12.74 12.52 12.74 0.0M
2024-03-26 12.56 12.73 12.50 12.70 0.0M
2024-03-25 12.37 12.68 12.31 12.54 0.0M
2024-03-22 12.26 12.62 12.26 12.62 0.0M
2024-03-21 12.13 12.55 12.05 12.26 0.1M
2024-03-20 11.75 12.12 11.64 12.10 0.0M
2024-03-19 11.60 11.80 11.42 11.69 0.0M
2024-03-18 11.27 11.63 11.26 11.56 0.0M
2024-03-15 11.70 11.70 11.13 11.37 0.1M
2024-03-14 11.88 12.17 11.75 11.75 0.0M
2024-03-13 11.85 12.12 11.70 11.84 0.0M
2024-03-12 12.38 12.84 11.71 11.85 0.2M
2024-03-11 12.02 12.37 11.95 12.26 0.0M
2024-03-08 11.68 12.17 11.68 11.91 0.1M
2024-03-07 11.25 11.80 11.22 11.67 0.0M
2024-03-06 11.19 11.51 11.19 11.24 0.0M
2024-03-05 11.19 11.32 11.12 11.19 0.0M
2024-03-04 11.46 11.51 11.20 11.23 0.0M
2024-03-01 11.31 11.58 11.31 11.58 0.0M
2024-02-29 11.37 11.58 11.22 11.40 0.0M
2024-02-28 11.56 11.57 11.10 11.26 0.1M
2024-02-27 11.48 11.75 11.41 11.68 0.1M
2024-02-26 11.52 11.71 11.48 11.48 0.0M
2024-02-23 11.75 11.84 11.55 11.61 0.0M
2024-02-22 11.69 11.90 11.69 11.76 0.0M
2024-02-21 11.59 11.89 11.58 11.58 0.0M
2024-02-20 11.62 11.76 11.45 11.76 0.0M
2024-02-19 11.64 11.84 11.51 11.56 0.0M
2024-02-16 11.58 11.69 11.47 11.66 0.0M
2024-02-15 11.37 11.68 11.37 11.53 0.0M
2024-02-14 11.38 11.61 11.34 11.48 0.0M
2024-02-13 11.74 11.83 11.38 11.38 0.0M
2024-02-12 11.32 11.87 11.32 11.73 0.0M
2024-02-09 11.64 11.78 11.38 11.41 0.0M
2024-02-08 11.68 11.77 11.59 11.64 0.1M
2024-02-07 11.91 12.03 11.45 11.67 0.1M
2024-02-06 12.24 12.24 11.89 11.91 0.0M
2024-02-05 12.19 12.36 12.10 12.24 0.0M
2024-02-02 12.56 12.84 12.16 12.17 0.0M
2024-02-01 12.74 12.95 12.50 12.64 0.0M
2024-01-31 12.64 13.18 12.57 12.91 0.1M
2024-01-30 12.57 12.65 12.24 12.55 0.0M
2024-01-29 12.28 12.60 12.03 12.60 0.0M
2024-01-26 12.72 12.72 12.19 12.43 0.0M
2024-01-25 12.62 12.75 12.25 12.65 0.0M
2024-01-24 12.09 12.68 12.09 12.55 0.0M
2024-01-23 12.70 12.70 12.02 12.12 0.1M
2024-01-22 12.35 12.83 12.29 12.53 0.0M
2024-01-19 12.05 12.34 12.00 12.34 0.0M
2024-01-18 11.90 12.14 11.88 12.14 0.0M
2024-01-17 12.50 12.50 11.77 11.95 0.1M
2024-01-16 12.85 12.96 12.51 12.51 0.0M
2024-01-15 13.34 13.34 12.81 12.91 0.0M
2024-01-12 12.79 13.30 12.79 13.21 0.0M
2024-01-11 12.88 13.18 12.79 12.89 0.1M
2024-01-10 12.46 12.93 12.38 12.74 0.0M
2024-01-09 12.62 12.62 12.37 12.39 0.0M
2024-01-08 12.40 12.60 12.08 12.51 0.1M
2024-01-05 12.56 12.73 12.39 12.52 0.0M
2024-01-04 12.59 12.74 12.43 12.64 0.0M
2024-01-03 12.85 13.05 12.51 12.55 0.1M
2024-01-02 13.24 13.25 12.78 12.78 0.0M