Instone Real Estate Group SE INS
XETR · Deutschland · Finanzen
€6,48-0,10 (-1,52 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6,48 | -1,52 % | €6,58 | €6,58 | €6,36 | 8,30K |
| 2026-09-30 | €6,58 | +0,30 % | €6,66 | €6,74 | €6,54 | 7,05K |
| 2026-09-29 | €6,56 | +0,61 % | €6,64 | €6,70 | €6,44 | 30,28K |
| 2026-09-28 | €6,52 | 0,00 % | €6,58 | €6,72 | €6,52 | 8,93K |
| 2026-09-25 | €6,52 | -0,61 % | €6,58 | €6,70 | €6,46 | 36,12K |
| 2026-09-24 | €6,56 | -1,80 % | €6,60 | €6,72 | €6,56 | 9,95K |
| 2026-09-23 | €6,68 | -0,30 % | €6,94 | €6,94 | €6,64 | 10,04K |
| 2026-09-22 | €6,70 | +4,04 % | €6,36 | €6,84 | €6,36 | 37,51K |
| 2026-09-21 | €6,44 | +7,33 % | €6,02 | €6,44 | €5,92 | 60,37K |
| 2026-09-18 | €6,00 | -2,60 % | €6,24 | €6,24 | €6,00 | 12,76K |
| 2026-09-17 | €6,16 | +0,65 % | €6,18 | €6,24 | €6,08 | 28,08K |
| 2026-09-16 | €6,12 | -1,61 % | €6,18 | €6,28 | €6,08 | 20,61K |
| 2026-09-15 | €6,22 | -5,76 % | €6,64 | €6,64 | €6,02 | 69,18K |
| 2026-09-14 | €6,60 | -2,08 % | €6,84 | €6,90 | €6,60 | 6,38K |
| 2026-09-11 | €6,74 | -0,88 % | €6,90 | €7,00 | €6,52 | 26,25K |
| 2026-09-10 | €6,80 | -1,73 % | €6,94 | €6,98 | €6,76 | 14,07K |
| 2026-09-09 | €6,92 | -2,54 % | €7,00 | €7,12 | €6,92 | 21,35K |
| 2026-09-08 | €7,10 | -2,20 % | €7,32 | €7,32 | €7,04 | 14,58K |
| 2026-09-07 | €7,26 | -1,63 % | €7,42 | €7,52 | €7,26 | 6,07K |
| 2026-09-04 | €7,38 | -0,27 % | €7,42 | €7,44 | €7,34 | 6,00K |
| 2026-09-03 | €7,40 | 0,00 % | €7,52 | €7,52 | €7,40 | 532 |
| 2026-09-02 | €7,40 | -1,33 % | €7,40 | €7,50 | €7,40 | 1,39K |
| 2026-09-01 | €7,50 | +1,35 % | €7,44 | €7,50 | €7,38 | 15,30K |
| 2026-08-31 | €7,40 | -0,80 % | €7,60 | €7,60 | €7,40 | 4,33K |
| 2026-08-28 | €7,46 | -0,80 % | €7,54 | €7,70 | €7,46 | 4,87K |
| 2026-08-27 | €7,52 | -1,05 % | €7,60 | €7,66 | €7,48 | 4,99K |
| 2026-08-26 | €7,60 | +2,43 % | €7,48 | €7,60 | €7,42 | 2,60K |
| 2026-08-25 | €7,42 | +0,27 % | €7,40 | €7,46 | €7,32 | 21,81K |
| 2026-08-24 | €7,40 | -3,90 % | €7,70 | €7,70 | €7,38 | 31,88K |
| 2026-08-21 | €7,70 | +1,85 % | €7,66 | €7,72 | €7,50 | 22,62K |
| 2026-08-20 | €7,56 | -0,26 % | €7,70 | €7,70 | €7,56 | 4,38K |
| 2026-08-19 | €7,58 | -0,26 % | €7,60 | €7,64 | €7,58 | 8,84K |
| 2026-08-18 | €7,60 | -0,78 % | €7,60 | €7,68 | €7,60 | 1,71K |
| 2026-08-17 | €7,66 | +0,79 % | €7,78 | €7,78 | €7,60 | 3,42K |
| 2026-08-14 | €7,60 | 0,00 % | €7,80 | €7,80 | €7,60 | 19,19K |
| 2026-08-13 | €7,60 | 0,00 % | €7,68 | €7,76 | €7,60 | 10,43K |
| 2026-08-12 | €7,60 | +0,53 % | €7,68 | €7,68 | €7,58 | 912 |
| 2026-08-11 | €7,56 | -1,82 % | €7,82 | €7,82 | €7,54 | 16,45K |
| 2026-08-10 | €7,70 | +1,58 % | €7,64 | €7,72 | €7,64 | 5,35K |
| 2026-08-07 | €7,58 | +1,07 % | €7,44 | €7,64 | €7,44 | 14,68K |
| 2026-08-06 | €7,50 | -1,57 % | €7,62 | €7,86 | €7,48 | 6,58K |
| 2026-08-05 | €7,62 | 0,00 % | €7,76 | €7,76 | €7,56 | 6,61K |
| 2026-08-04 | €7,62 | -0,78 % | €7,74 | €7,78 | €7,62 | 2,58K |
| 2026-08-03 | €7,68 | -0,52 % | €7,80 | €7,80 | €7,64 | 10,91K |
| 2026-07-31 | €7,72 | +0,78 % | €7,66 | €7,80 | €7,62 | 9,99K |
| 2026-07-30 | €7,66 | -1,29 % | €7,76 | €7,76 | €7,66 | 754 |
| 2026-07-29 | €7,76 | +0,78 % | €7,62 | €7,76 | €7,62 | 6,98K |
| 2026-07-28 | €7,70 | -2,53 % | €7,78 | €7,88 | €7,62 | 14,69K |
| 2026-07-27 | €7,90 | -0,25 % | €7,84 | €7,90 | €7,76 | 2,17K |
| 2026-07-24 | €7,92 | +1,02 % | €7,80 | €7,92 | €7,72 | 4,58K |
| 2026-07-23 | €7,84 | -1,51 % | €7,92 | €7,96 | €7,84 | 2,05K |
| 2026-07-22 | €7,96 | +2,58 % | €7,76 | €8,00 | €7,76 | 12,69K |
| 2026-07-21 | €7,76 | -3,00 % | €7,94 | €7,98 | €7,76 | 14,50K |
| 2026-07-20 | €8,00 | 0,00 % | €7,94 | €8,00 | €7,94 | 205 |
| 2026-07-17 | €8,00 | 0,00 % | €7,96 | €8,20 | €7,94 | 5,78K |
| 2026-07-16 | €8,00 | +2,30 % | €7,80 | €8,00 | €7,80 | 3,03K |
| 2026-07-15 | €7,82 | +0,77 % | €7,76 | €7,94 | €7,76 | 280 |
| 2026-07-14 | €7,76 | -2,27 % | €7,88 | €7,88 | €7,76 | 144 |
| 2026-07-13 | €7,94 | +1,53 % | €7,84 | €7,96 | €7,84 | 1,04K |
| 2026-07-10 | €7,82 | -1,01 % | €7,78 | €7,94 | €7,78 | 552 |
| 2026-07-09 | €7,90 | +0,51 % | €7,80 | €7,92 | €7,80 | 2,61K |
| 2026-07-08 | €7,86 | -0,76 % | €8,20 | €8,20 | €7,86 | 2,58K |
| 2026-07-07 | €7,92 | -2,22 % | €8,10 | €8,10 | €7,92 | 4,61K |
| 2026-07-06 | €8,10 | +2,02 % | €7,80 | €8,10 | €7,80 | 7,61K |
| 2026-07-03 | €7,94 | +3,12 % | €7,78 | €8,02 | €7,72 | 3,47K |
| 2026-07-02 | €7,70 | +2,67 % | €7,54 | €7,72 | €7,44 | 8,19K |
| 2026-07-01 | €7,50 | +0,54 % | €7,60 | €7,72 | €7,44 | 7,53K |
| 2026-06-30 | €7,46 | -1,32 % | €7,52 | €7,64 | €7,42 | 6,60K |
| 2026-06-29 | €7,56 | 0,00 % | €7,58 | €7,62 | €7,52 | 4,92K |
| 2026-06-26 | €7,56 | 0,00 % | €7,56 | €7,62 | €7,56 | 6,08K |
| 2026-06-25 | €7,56 | -0,53 % | €7,70 | €7,70 | €7,56 | 12,59K |
| 2026-06-24 | €7,60 | +0,53 % | €7,66 | €7,70 | €7,56 | 7,03K |
| 2026-06-23 | €7,56 | -0,53 % | €7,78 | €7,78 | €7,56 | 9,39K |
| 2026-06-22 | €7,60 | -3,31 % | €8,00 | €8,00 | €7,60 | 7,35K |
| 2026-06-19 | €7,86 | -3,44 % | €8,18 | €8,22 | €7,86 | 7,42K |
| 2026-06-18 | €8,14 | -0,25 % | €8,18 | €8,18 | €8,14 | 3,15K |
| 2026-06-17 | €8,16 | +2,00 % | €8,10 | €8,20 | €8,10 | 6,49K |
| 2026-06-16 | €8,00 | +2,30 % | €7,76 | €8,00 | €7,70 | 6,02K |
| 2026-06-15 | €7,82 | +3,17 % | €7,84 | €7,90 | €7,80 | 12,03K |
| 2026-06-12 | €7,58 | -1,81 % | €7,68 | €7,70 | €7,52 | 17,30K |
| 2026-06-11 | €7,72 | -3,02 % | €7,96 | €7,96 | €7,72 | 16,32K |
| 2026-06-10 | €7,96 | -3,40 % | €8,16 | €8,32 | €7,84 | 8,93K |
| 2026-06-09 | €8,24 | +5,91 % | €7,78 | €8,24 | €7,74 | 13,18K |
| 2026-06-08 | €7,78 | +1,30 % | €7,74 | €7,78 | €7,60 | 5,08K |
| 2026-06-05 | €7,68 | -0,26 % | €7,88 | €7,88 | €7,68 | 9,40K |
| 2026-06-04 | €7,70 | -4,70 % | €7,70 | €7,86 | €7,62 | 26,65K |
| 2026-06-03 | €8,08 | -4,04 % | €8,42 | €8,50 | €8,06 | 4,45K |
| 2026-06-02 | €8,42 | +0,96 % | €8,42 | €8,48 | €8,32 | 7,86K |
| 2026-06-01 | €8,34 | -0,24 % | €8,56 | €8,62 | €8,22 | 6,74K |
| 2026-05-29 | €8,36 | +1,21 % | €8,26 | €8,40 | €8,26 | 7,28K |