24,970$
0,08%
Echtzeit-Aktienkurs City Office REIT
Bid:
Ask:
Aktienkurse zur City Office REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 24,97 | 24,97 | 24,95 | 24,95 | -0,07% | 1.389,00 |
| 13.10.2025 | 24,95 | 24,99 | 24,95 | 24,97 | 0,03% | 2.689,00 |
| 10.10.2025 | 24,90 | 25,04 | 24,89 | 24,96 | -1,42% | 15.715,00 |
| 09.10.2025 | 25,27 | 25,32 | 25,23 | 25,32 | 0,24% | 23.107,00 |
| 08.10.2025 | 25,28 | 25,29 | 25,26 | 25,26 | -0,16% | 3.935,00 |
| 07.10.2025 | 25,28 | 25,30 | 25,23 | 25,30 | -0,04% | 10.034,00 |
| 06.10.2025 | 25,26 | 25,33 | 25,21 | 25,31 | 0,24% | 8.920,00 |
| 02.10.2025 | 25,23 | 25,25 | 25,23 | 25,25 | 0,18% | 541,00 |
| 01.10.2025 | 25,25 | 25,25 | 25,20 | 25,21 | 0,02% | 1.819,00 |
| 30.09.2025 | 25,10 | 25,25 | 25,07 | 25,20 | -0,12% | 11.859,00 |
| 29.09.2025 | 25,20 | 25,25 | 25,18 | 25,23 | 0,03% | 2.418,00 |
| 26.09.2025 | 25,24 | 25,24 | 25,12 | 25,22 | 0,05% | 9.078,00 |
| 25.09.2025 | 25,25 | 25,32 | 25,14 | 25,21 | 0,04% | 4.039,00 |
| 24.09.2025 | 25,16 | 25,22 | 25,11 | 25,20 | -0,04% | 8.062,00 |
| 23.09.2025 | 25,21 | 25,21 | 25,13 | 25,21 | -0,16% | 18.109,00 |
| 22.09.2025 | 25,14 | 25,30 | 25,11 | 25,25 | 0,12% | 7.595,00 |
| 19.09.2025 | 25,24 | 25,26 | 25,22 | 25,22 | 0,28% | 2.054,00 |
| 18.09.2025 | 25,09 | 25,15 | 25,09 | 25,15 | 0,28% | 2.102,00 |
| 17.09.2025 | 25,08 | 25,13 | 25,08 | 25,08 | 0,12% | 12.994,00 |
| 16.09.2025 | 25,14 | 25,14 | 25,05 | 25,05 | -0,40% | 6.501,00 |
| 15.09.2025 | 25,03 | 25,15 | 25,03 | 25,15 | 0,25% | 2.402,00 |
| 12.09.2025 | 25,03 | 25,09 | 25,03 | 25,09 | 0,15% | 760,00 |
| 11.09.2025 | 25,06 | 25,11 | 25,02 | 25,05 | -0,04% | 3.268,00 |
| 10.09.2025 | 25,06 | 25,06 | 25,01 | 25,06 | 0,16% | 1.381,00 |
| 09.09.2025 | 25,00 | 25,05 | 25,00 | 25,02 | 0,05% | 5.976,00 |
| 08.09.2025 | 24,91 | 25,12 | 24,91 | 25,01 | 0,03% | 5.172,00 |
| 05.09.2025 | 25,00 | 25,00 | 24,99 | 25,00 | 0,00% | 2.741,00 |
| 04.09.2025 | 24,95 | 25,00 | 24,95 | 25,00 | 0,12% | 3.991,00 |
| 03.09.2025 | 24,96 | 24,99 | 24,96 | 24,97 | 0,20% | 1.703,00 |
| 02.09.2025 | 24,93 | 24,96 | 24,92 | 24,92 | 0,08% | 2.980,00 |
| 29.08.2025 | 24,97 | 24,98 | 24,90 | 24,90 | -0,28% | 15.795,00 |
| 28.08.2025 | 24,90 | 24,97 | 24,90 | 24,97 | 0,08% | 7.872,00 |
| 27.08.2025 | 24,95 | 24,96 | 24,95 | 24,95 | 0,04% | 914,00 |
| 26.08.2025 | 24,90 | 24,96 | 24,88 | 24,94 | 0,16% | 14.923,00 |
| 25.08.2025 | 24,97 | 24,97 | 24,87 | 24,90 | -0,24% | 19.885,00 |
| 22.08.2025 | 24,99 | 24,99 | 24,96 | 24,96 | 0,04% | 2.957,00 |
| 21.08.2025 | 24,87 | 24,99 | 24,87 | 24,95 | 0,28% | 3.894,00 |
| 20.08.2025 | 24,85 | 24,90 | 24,85 | 24,88 | -0,04% | 20.730,00 |
| 19.08.2025 | 24,87 | 24,90 | 24,85 | 24,89 | 0,16% | 2.882,00 |
| 18.08.2025 | 24,88 | 24,88 | 24,85 | 24,85 | 0,00% | 5.471,00 |
| 15.08.2025 | 24,83 | 24,86 | 24,83 | 24,85 | 0,00% | 13.390,00 |
| 14.08.2025 | 24,86 | 24,86 | 24,83 | 24,85 | -0,16% | 2.121,00 |
| 13.08.2025 | 24,82 | 24,89 | 24,82 | 24,89 | 0,20% | 3.867,00 |
| 12.08.2025 | 24,83 | 24,84 | 24,81 | 24,84 | 0,08% | 3.748,00 |
| 11.08.2025 | 24,84 | 24,85 | 24,81 | 24,82 | 0,00% | 20.254,00 |
| 08.08.2025 | 24,81 | 24,85 | 24,80 | 24,82 | 0,04% | 123.866,00 |
| 07.08.2025 | 24,85 | 24,85 | 24,81 | 24,81 | 0,00% | 142.009,00 |
| 06.08.2025 | 24,85 | 24,90 | 24,81 | 24,81 | -0,04% | 46.743,00 |
| 05.08.2025 | 24,82 | 24,83 | 24,81 | 24,82 | 0,04% | 28.147,00 |
| 04.08.2025 | 24,81 | 24,83 | 24,81 | 24,81 | 0,00% | 16.585,00 |
| 01.08.2025 | 24,81 | 24,84 | 24,80 | 24,81 | -0,08% | 74.424,00 |
| 31.07.2025 | 24,84 | 24,89 | 24,80 | 24,83 | 0,12% | 33.092,00 |
| 30.07.2025 | 24,75 | 24,84 | 24,68 | 24,80 | -0,04% | 35.878,00 |
| 29.07.2025 | 24,80 | 24,82 | 24,74 | 24,81 | 0,00% | 63.279,00 |
| 28.07.2025 | 24,75 | 24,82 | 24,73 | 24,81 | -0,08% | 71.948,00 |
| 25.07.2025 | 24,64 | 24,83 | 24,64 | 24,83 | 0,63% | 136.135,00 |
| 24.07.2025 | 24,60 | 24,75 | 23,05 | 24,68 | 29,80% | 487.956,00 |
| 23.07.2025 | 19,12 | 19,12 | 18,99 | 19,01 | -0,26% | 4.781,00 |
| 22.07.2025 | 18,85 | 19,13 | 18,85 | 19,06 | 0,21% | 6.489,00 |
| 21.07.2025 | 19,15 | 19,15 | 18,98 | 19,02 | -0,39% | 4.038,00 |
| 18.07.2025 | 18,91 | 19,10 | 18,81 | 19,10 | 0,08% | 1.632,00 |
| 17.07.2025 | 19,00 | 19,24 | 18,91 | 19,08 | 0,53% | 10.548,00 |
| 16.07.2025 | 18,81 | 19,00 | 18,56 | 18,98 | -0,11% | 8.797,00 |
| 15.07.2025 | 18,87 | 19,16 | 18,87 | 19,00 | -0,21% | 5.723,00 |
| 14.07.2025 | 19,39 | 19,42 | 19,00 | 19,04 | -0,94% | 7.235,00 |
| 11.07.2025 | 19,12 | 19,32 | 19,11 | 19,22 | -0,36% | 5.951,00 |
| 10.07.2025 | 19,07 | 19,70 | 19,02 | 19,29 | -2,10% | 8.073,00 |
| 09.07.2025 | 19,50 | 19,78 | 19,47 | 19,70 | 0,22% | 15.212,00 |
| 08.07.2025 | 19,29 | 19,71 | 19,24 | 19,66 | -0,15% | 11.241,00 |
| 07.07.2025 | 19,19 | 19,70 | 19,05 | 19,69 | 0,00% | 13.258,00 |
| 03.07.2025 | 19,58 | 19,73 | 19,07 | 19,69 | 0,34% | 8.688,00 |
| 02.07.2025 | 19,08 | 19,64 | 19,04 | 19,62 | 0,02% | 5.162,00 |
| 01.07.2025 | 19,40 | 19,75 | 19,35 | 19,62 | 0,93% | 7.228,00 |
| 30.06.2025 | 18,97 | 19,50 | 18,75 | 19,44 | 2,42% | 20.750,00 |
| 27.06.2025 | 19,04 | 19,19 | 18,25 | 18,98 | -0,69% | 3.759,00 |
| 26.06.2025 | 18,72 | 19,12 | 18,72 | 19,11 | 0,53% | 1.822,00 |
| 25.06.2025 | 19,00 | 19,20 | 19,00 | 19,01 | -0,73% | 2.084,00 |
| 24.06.2025 | 19,02 | 19,19 | 19,02 | 19,15 | 0,85% | 1.608,00 |
| 23.06.2025 | 18,90 | 19,13 | 18,90 | 18,99 | -0,58% | 3.222,00 |
| 20.06.2025 | 18,76 | 19,12 | 18,75 | 19,10 | 1,22% | 7.139,00 |
| 18.06.2025 | 18,73 | 18,90 | 18,73 | 18,87 | 0,43% | 2.160,00 |
| 17.06.2025 | 18,64 | 19,09 | 18,64 | 18,79 | 0,27% | 6.113,00 |
| 16.06.2025 | 18,70 | 19,09 | 18,70 | 18,74 | 0,70% | 6.546,00 |
| 13.06.2025 | 18,74 | 18,74 | 18,00 | 18,61 | -1,06% | 6.267,00 |
| 12.06.2025 | 18,73 | 19,13 | 18,64 | 18,81 | 1,13% | 3.414,00 |
| 11.06.2025 | 18,45 | 18,70 | 18,45 | 18,60 | -0,85% | 4.451,00 |
| 10.06.2025 | 18,66 | 18,81 | 18,43 | 18,76 | 1,83% | 5.307,00 |
| 09.06.2025 | 18,29 | 18,44 | 18,11 | 18,42 | 1,78% | 7.325,00 |
| 06.06.2025 | 18,59 | 18,59 | 18,10 | 18,10 | -0,39% | 6.146,00 |
| 05.06.2025 | 18,21 | 18,33 | 18,05 | 18,17 | 0,87% | 1.252,00 |
| 04.06.2025 | 18,04 | 18,52 | 17,95 | 18,01 | 0,01% | 18.008,00 |
| 03.06.2025 | 18,05 | 18,17 | 17,97 | 18,01 | 1,07% | 8.047,00 |
| 02.06.2025 | 18,56 | 18,73 | 17,75 | 17,82 | -1,00% | 44.909,00 |
| 30.05.2025 | 18,28 | 18,93 | 18,00 | 18,00 | -5,51% | 45.523,00 |
| 29.05.2025 | 19,02 | 19,37 | 19,02 | 19,05 | 0,74% | 8.368,00 |
| 28.05.2025 | 19,04 | 19,25 | 18,84 | 18,91 | 0,00% | 4.939,00 |
| 27.05.2025 | 18,99 | 19,15 | 18,91 | 18,91 | 0,37% | 4.782,00 |
| 23.05.2025 | 18,84 | 19,02 | 18,62 | 18,84 | -1,57% | 5.614,00 |
| 21.05.2025 | 18,82 | 19,16 | 18,82 | 19,14 | -0,16% | 3.813,00 |
| 20.05.2025 | 19,07 | 19,17 | 19,06 | 19,17 | -0,28% | 2.179,00 |