DEMIRE Deutsche Mittelstand Real Estate AG DMRE
XETR · Deutschland · Finanzen
€0,3380-0,03 (-7,65 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,37 | -4,69 % | €0,36 | €0,37 | €0,33 | 297 |
| 2026-09-29 | €0,38 | +2,13 % | €0,33 | €0,42 | €0,33 | 3,31K |
| 2026-09-28 | €0,38 | +2,73 % | €0,34 | €0,40 | €0,32 | 412 |
| 2026-09-25 | €0,37 | +1,10 % | €0,35 | €0,38 | €0,35 | 3 |
| 2026-09-24 | €0,36 | -4,74 % | €0,42 | €0,42 | €0,34 | 1,47K |
| 2026-09-23 | €0,38 | -9,09 % | €0,42 | €0,42 | €0,36 | 4,60K |
| 2026-09-22 | €0,42 | +48,23 % | €0,31 | €0,44 | €0,31 | 33,24K |
| 2026-09-21 | €0,28 | -20,79 % | €0,38 | €0,38 | €0,28 | 1,45K |
| 2026-09-18 | €0,36 | -3,78 % | €0,36 | €0,39 | €0,36 | 5,59K |
| 2026-09-17 | €0,37 | 0,00 % | €0,37 | €0,40 | €0,35 | 1,59K |
| 2026-09-16 | €0,37 | -1,60 % | €0,40 | €0,40 | €0,34 | 38 |
| 2026-09-15 | €0,38 | -1,05 % | €0,37 | €0,38 | €0,37 | 0 |
| 2026-09-14 | €0,38 | +1,06 % | €0,36 | €0,38 | €0,33 | 107 |
| 2026-09-11 | €0,38 | +1,62 % | €0,39 | €0,40 | €0,35 | 208 |
| 2026-09-10 | €0,37 | +2,21 % | €0,36 | €0,39 | €0,31 | 81 |
| 2026-09-09 | €0,36 | +2,84 % | €0,38 | €0,40 | €0,36 | 86 |
| 2026-09-08 | €0,35 | -4,86 % | €0,38 | €0,38 | €0,35 | 127 |
| 2026-09-07 | €0,37 | -2,63 % | €0,36 | €0,40 | €0,36 | 57 |
| 2026-09-04 | €0,38 | +3,83 % | €0,40 | €0,40 | €0,36 | 325 |
| 2026-09-03 | €0,37 | 0,00 % | €0,37 | €0,37 | €0,37 | 0 |
| 2026-09-02 | €0,37 | -1,08 % | €0,35 | €0,37 | €0,33 | 303 |
| 2026-09-01 | €0,37 | -7,50 % | €0,40 | €0,40 | €0,33 | 7,88K |
| 2026-08-31 | €0,40 | -0,99 % | €0,40 | €0,45 | €0,40 | 232 |
| 2026-08-28 | €0,40 | -5,16 % | €0,40 | €0,45 | €0,40 | 603 |
| 2026-08-27 | €0,43 | +1,43 % | €0,41 | €0,45 | €0,40 | 485 |
| 2026-08-26 | €0,42 | -4,98 % | €0,41 | €0,45 | €0,41 | 1,49K |
| 2026-08-25 | €0,44 | +4,74 % | €0,46 | €0,48 | €0,43 | 2,92K |
| 2026-08-24 | €0,42 | -6,22 % | €0,45 | €0,48 | €0,42 | 1,52K |
| 2026-08-21 | €0,45 | +6,13 % | €0,44 | €0,48 | €0,42 | 22,76K |
| 2026-08-20 | €0,42 | 0,00 % | €0,41 | €0,44 | €0,41 | 2,08K |
| 2026-08-19 | €0,42 | +4,95 % | €0,40 | €0,44 | €0,39 | 5,52K |
| 2026-08-18 | €0,40 | -1,46 % | €0,36 | €0,41 | €0,36 | 668 |
| 2026-08-17 | €0,41 | +4,59 % | €0,36 | €0,42 | €0,36 | 2,59K |
| 2026-08-14 | €0,39 | +3,70 % | €0,36 | €0,46 | €0,36 | 43,02K |
| 2026-08-13 | €0,38 | +2,16 % | €0,42 | €0,42 | €0,36 | 553 |
| 2026-08-12 | €0,37 | -4,15 % | €0,37 | €0,44 | €0,36 | 1,34K |
| 2026-08-11 | €0,39 | -4,93 % | €0,41 | €0,41 | €0,36 | 836 |
| 2026-08-10 | €0,41 | +7,41 % | €0,36 | €0,41 | €0,35 | 10,60K |
| 2026-08-07 | €0,38 | -0,53 % | €0,41 | €0,41 | €0,36 | 134 |
| 2026-08-06 | €0,38 | -1,55 % | €0,37 | €0,41 | €0,35 | 2,11K |
| 2026-08-05 | €0,39 | +0,52 % | €0,36 | €0,41 | €0,36 | 89 |
| 2026-08-04 | €0,38 | -6,34 % | €0,41 | €0,41 | €0,36 | 125 |
| 2026-08-03 | €0,41 | +1,49 % | €0,41 | €0,41 | €0,35 | 3,24K |
| 2026-07-31 | €0,40 | +7,45 % | €0,40 | €0,41 | €0,35 | 17,72K |
| 2026-07-30 | €0,38 | -7,84 % | €0,35 | €0,40 | €0,35 | 623 |
| 2026-07-29 | €0,41 | +2,00 % | €0,41 | €0,41 | €0,35 | 1,51K |
| 2026-07-28 | €0,40 | -2,44 % | €0,38 | €0,41 | €0,35 | 17,93K |
| 2026-07-27 | €0,41 | +4,06 % | €0,41 | €0,41 | €0,38 | 294 |
| 2026-07-24 | €0,39 | +7,07 % | €0,39 | €0,41 | €0,38 | 320 |
| 2026-07-23 | €0,37 | -3,66 % | €0,35 | €0,39 | €0,35 | 101 |
| 2026-07-22 | €0,38 | +2,14 % | €0,41 | €0,41 | €0,35 | 778 |
| 2026-07-21 | €0,37 | +6,86 % | €0,40 | €0,40 | €0,35 | 4,38K |
| 2026-07-20 | €0,35 | -8,38 % | €0,35 | €0,41 | €0,35 | 3,14K |
| 2026-07-17 | €0,38 | +0,53 % | €0,41 | €0,41 | €0,35 | 540 |
| 2026-07-16 | €0,38 | +2,15 % | €0,35 | €0,38 | €0,35 | 2,39K |
| 2026-07-15 | €0,37 | -1,06 % | €0,37 | €0,37 | €0,37 | 0 |
| 2026-07-14 | €0,38 | -0,53 % | €0,35 | €0,40 | €0,35 | 301 |
| 2026-07-13 | €0,38 | +8,00 % | €0,40 | €0,40 | €0,35 | 308 |
| 2026-07-10 | €0,35 | -11,62 % | €0,39 | €0,39 | €0,35 | 12,74K |
| 2026-07-09 | €0,40 | +1,02 % | €0,44 | €0,44 | €0,40 | 6,21K |
| 2026-07-08 | €0,39 | -1,51 % | €0,44 | €0,44 | €0,39 | 1,38K |
| 2026-07-07 | €0,40 | +2,05 % | €0,39 | €0,44 | €0,39 | 3,93K |
| 2026-07-06 | €0,39 | +8,33 % | €0,37 | €0,39 | €0,35 | 4,81K |
| 2026-07-03 | €0,36 | 0,00 % | €0,36 | €0,37 | €0,35 | 423 |
| 2026-07-02 | €0,36 | +12,50 % | €0,35 | €0,37 | €0,35 | 80 |
| 2026-07-01 | €0,32 | -12,09 % | €0,31 | €0,32 | €0,31 | 244 |
| 2026-06-30 | €0,36 | +4,00 % | €0,34 | €0,39 | €0,34 | 1,04K |
| 2026-06-29 | €0,35 | 0,00 % | €0,34 | €0,36 | €0,34 | 295 |
| 2026-06-26 | €0,35 | 0,00 % | €0,36 | €0,36 | €0,34 | 179 |
| 2026-06-25 | €0,35 | -1,69 % | €0,34 | €0,37 | €0,34 | 231 |
| 2026-06-24 | €0,36 | +4,71 % | €0,34 | €0,38 | €0,34 | 543 |
| 2026-06-23 | €0,34 | -9,57 % | €0,40 | €0,40 | €0,34 | 1,20K |
| 2026-06-22 | €0,38 | +5,62 % | €0,37 | €0,43 | €0,37 | 11,28K |
| 2026-06-19 | €0,36 | +4,71 % | €0,36 | €0,36 | €0,36 | 0 |
| 2026-06-18 | €0,34 | -5,56 % | €0,37 | €0,37 | €0,32 | 1,56K |
| 2026-06-17 | €0,36 | -4,26 % | €0,34 | €0,36 | €0,30 | 7,92K |
| 2026-06-16 | €0,38 | -7,39 % | €0,38 | €0,38 | €0,32 | 4,70K |
| 2026-06-15 | €0,41 | +2,53 % | €0,41 | €0,41 | €0,35 | 285 |
| 2026-06-12 | €0,40 | -1,98 % | €0,39 | €0,42 | €0,38 | 11,95K |
| 2026-06-11 | €0,40 | +1,00 % | €0,43 | €0,43 | €0,39 | 1,98K |
| 2026-06-10 | €0,40 | -3,85 % | €0,40 | €0,40 | €0,39 | 8,70K |
| 2026-06-09 | €0,42 | +6,67 % | €0,44 | €0,44 | €0,39 | 3,89K |
| 2026-06-08 | €0,39 | +16,77 % | €0,35 | €0,43 | €0,35 | 93,99K |
| 2026-06-05 | €0,33 | -3,47 % | €0,34 | €0,35 | €0,32 | 0 |
| 2026-06-04 | €0,35 | -3,89 % | €0,33 | €0,36 | €0,30 | 5,45K |
| 2026-06-03 | €0,36 | +2,27 % | €0,33 | €0,36 | €0,33 | 1,49K |
| 2026-06-02 | €0,35 | +2,33 % | €0,35 | €0,35 | €0,35 | 0 |
| 2026-06-01 | €0,34 | -6,01 % | €0,34 | €0,34 | €0,33 | 151 |
| 2026-05-29 | €0,37 | -0,54 % | €0,38 | €0,38 | €0,35 | 108 |
| 2026-05-28 | €0,37 | +0,55 % | €0,38 | €0,38 | €0,35 | 2,42K |