19,680$
0,31%
Echtzeit-Aktienkurs City Office REIT
Bid:
Ask:
Aktienkurse zur City Office REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 19,19 | 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 | 19,04 | 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 | 0,88% | 1.252,00 |
| 04.06.2025 | 18,05 | 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 | 18,13 | 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 |
| 19.05.2025 | 19,24 | 19,24 | 18,99 | 19,22 | -0,19% | 3.810,00 |
| 16.05.2025 | 19,07 | 19,37 | 18,95 | 19,26 | 1,08% | 5.911,00 |
| 15.05.2025 | 19,00 | 19,05 | 19,00 | 19,05 | 0,65% | 1.411,00 |
| 14.05.2025 | 19,06 | 19,06 | 18,81 | 18,93 | -0,45% | 1.704,00 |
| 13.05.2025 | 19,09 | 19,09 | 18,97 | 19,02 | 0,04% | 639,00 |
| 12.05.2025 | 18,76 | 19,01 | 18,69 | 19,01 | 1,27% | 2.951,00 |
| 09.05.2025 | 18,98 | 19,36 | 18,77 | 18,77 | -1,10% | 4.393,00 |
| 08.05.2025 | 18,99 | 19,19 | 18,70 | 18,98 | 0,03% | 10.185,00 |
| 07.05.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -1,17% | 356,00 |
| 06.05.2025 | 18,57 | 19,80 | 18,57 | 19,20 | 0,68% | 9.904,00 |
| 05.05.2025 | 18,98 | 19,07 | 18,70 | 19,07 | -0,37% | 6.915,00 |
| 02.05.2025 | 19,01 | 19,14 | 18,57 | 19,14 | 0,37% | 5.072,00 |
| 01.05.2025 | 18,67 | 19,10 | 18,57 | 19,07 | 2,26% | 7.536,00 |
| 30.04.2025 | 18,48 | 18,65 | 18,48 | 18,65 | -0,01% | 727,00 |
| 29.04.2025 | 18,65 | 18,67 | 18,58 | 18,65 | 0,87% | 1.937,00 |
| 28.04.2025 | 18,40 | 18,49 | 18,40 | 18,49 | 0,27% | 2.737,00 |
| 25.04.2025 | 18,43 | 18,44 | 18,32 | 18,44 | 0,20% | 2.079,00 |
| 24.04.2025 | 18,24 | 18,43 | 18,02 | 18,40 | 2,29% | 5.269,00 |
| 23.04.2025 | 17,93 | 18,20 | 17,84 | 17,99 | 1,35% | 4.690,00 |
| 22.04.2025 | 17,73 | 17,78 | 17,73 | 17,75 | 0,06% | 3.251,00 |
| 21.04.2025 | 17,60 | 17,93 | 17,37 | 17,74 | -0,06% | 3.542,00 |
| 17.04.2025 | 17,45 | 17,75 | 17,45 | 17,75 | 1,72% | 7.918,00 |
| 16.04.2025 | 17,90 | 17,90 | 17,42 | 17,45 | -1,69% | 5.929,00 |
| 15.04.2025 | 17,33 | 17,75 | 17,33 | 17,75 | 0,85% | 5.421,00 |
| 14.04.2025 | 17,80 | 17,81 | 17,36 | 17,60 | 0,28% | 3.073,00 |
| 11.04.2025 | 17,93 | 17,93 | 16,96 | 17,55 | 2,69% | 2.200,00 |
| 10.04.2025 | 17,02 | 17,09 | 17,02 | 17,09 | -5,63% | 690,00 |
| 09.04.2025 | 17,60 | 18,11 | 17,32 | 18,11 | 6,22% | 2.599,00 |
| 08.04.2025 | 18,17 | 18,17 | 17,05 | 17,05 | -3,40% | 4.514,00 |
| 07.04.2025 | 16,91 | 17,67 | 16,86 | 17,65 | -0,62% | 7.342,00 |
| 04.04.2025 | 18,38 | 18,38 | 17,65 | 17,76 | -3,11% | 10.262,00 |
| 03.04.2025 | 18,56 | 18,61 | 18,28 | 18,33 | -1,98% | 12.246,00 |
| 02.04.2025 | 18,59 | 18,70 | 18,58 | 18,70 | 0,67% | 3.141,00 |
| 01.04.2025 | 18,68 | 18,68 | 18,45 | 18,58 | -0,67% | 3.994,00 |
| 31.03.2025 | 18,61 | 18,70 | 18,49 | 18,70 | 0,02% | 8.492,00 |
| 28.03.2025 | 18,66 | 18,70 | 18,66 | 18,70 | 0,25% | 5.362,00 |
| 27.03.2025 | 18,67 | 18,70 | 18,59 | 18,65 | 0,00% | 1.381,00 |
| 26.03.2025 | 18,63 | 18,70 | 18,45 | 18,65 | 0,05% | 3.845,00 |
| 25.03.2025 | 18,70 | 18,70 | 18,42 | 18,64 | -0,11% | 6.135,00 |
| 24.03.2025 | 18,69 | 18,70 | 18,65 | 18,66 | 0,05% | 7.872,00 |
| 21.03.2025 | 18,59 | 18,69 | 18,59 | 18,65 | 0,87% | 4.442,00 |
| 20.03.2025 | 18,69 | 18,70 | 18,43 | 18,49 | -1,12% | 5.815,00 |
| 19.03.2025 | 18,78 | 18,81 | 18,62 | 18,70 | -0,69% | 2.529,00 |
| 18.03.2025 | 18,82 | 18,83 | 18,80 | 18,83 | -0,04% | 856,00 |
| 17.03.2025 | 18,85 | 18,85 | 18,76 | 18,84 | 0,95% | 1.254,00 |
| 14.03.2025 | 18,73 | 18,73 | 18,65 | 18,66 | -1,50% | 1.417,00 |
| 13.03.2025 | 18,75 | 18,97 | 18,75 | 18,94 | -0,47% | 849,00 |
| 12.03.2025 | 18,79 | 19,03 | 18,79 | 19,03 | 1,94% | 1.970,00 |
| 11.03.2025 | 18,83 | 18,89 | 18,65 | 18,67 | -1,99% | 5.154,00 |
| 10.03.2025 | 18,89 | 19,28 | 18,84 | 19,05 | 0,53% | 4.298,00 |
| 07.03.2025 | 18,82 | 18,99 | 18,82 | 18,95 | 0,69% | 8.246,00 |
| 06.03.2025 | 18,78 | 18,89 | 18,75 | 18,82 | 0,21% | 6.696,00 |
| 05.03.2025 | 18,65 | 18,80 | 18,65 | 18,78 | 0,37% | 11.725,00 |
| 04.03.2025 | 18,52 | 18,83 | 18,52 | 18,71 | -1,01% | 6.767,00 |
| 03.03.2025 | 18,70 | 18,91 | 18,63 | 18,90 | 1,07% | 3.118,00 |
| 28.02.2025 | 18,69 | 18,70 | 18,59 | 18,70 | 1,07% | 4.123,00 |
| 27.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,47% | 442,00 |
| 26.02.2025 | 18,70 | 18,70 | 18,47 | 18,59 | -0,59% | 1.178,00 |
| 25.02.2025 | 18,35 | 18,70 | 18,35 | 18,70 | 1,35% | 5.026,00 |
| 24.02.2025 | 18,49 | 18,49 | 18,45 | 18,45 | -0,31% | 1.009,00 |
| 21.02.2025 | 18,43 | 18,51 | 18,29 | 18,51 | 0,58% | 827,00 |
| 20.02.2025 | 18,51 | 18,51 | 18,40 | 18,40 | -0,11% | 1.614,00 |
| 19.02.2025 | 18,49 | 18,53 | 18,41 | 18,42 | -0,65% | 1.398,00 |
| 18.02.2025 | 18,52 | 18,59 | 18,26 | 18,54 | -0,32% | 2.644,00 |
| 14.02.2025 | 18,58 | 18,60 | 18,47 | 18,60 | 1,03% | 2.296,00 |
| 13.02.2025 | 18,29 | 18,63 | 18,28 | 18,41 | 0,12% | 2.585,00 |
| 12.02.2025 | 18,45 | 18,46 | 18,25 | 18,39 | -0,61% | 11.729,00 |
| 11.02.2025 | 18,78 | 18,78 | 18,50 | 18,50 | -0,64% | 1.469,00 |
| 10.02.2025 | 18,71 | 18,79 | 18,62 | 18,62 | 0,11% | 1.760,00 |
| 07.02.2025 | 18,65 | 18,65 | 18,52 | 18,60 | -0,96% | 2.870,00 |
| 06.02.2025 | 18,77 | 18,89 | 18,49 | 18,78 | -0,32% | 4.746,00 |