25,240$
-0,04%
Echtzeit-Aktienkurs City Office REIT
Bid:
Ask:
Aktienkurse zur City Office REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,23 | 25,25 | 25,23 | 25,24 | -0,04% | 3.569,00 |
| 11.12.2025 | 25,25 | 25,25 | 25,23 | 25,25 | 0,08% | 3.340,00 |
| 10.12.2025 | 25,23 | 25,24 | 25,23 | 25,23 | 0,12% | 900,00 |
| 09.12.2025 | 25,18 | 25,24 | 25,18 | 25,20 | -0,08% | 2.526,00 |
| 08.12.2025 | 25,21 | 25,23 | 25,19 | 25,22 | 0,12% | 11.118,00 |
| 05.12.2025 | 25,16 | 25,25 | 25,16 | 25,19 | 1,78% | 118.521,00 |
| 04.12.2025 | 24,55 | 24,81 | 24,55 | 24,75 | -0,04% | 6.803,00 |
| 03.12.2025 | 24,73 | 24,78 | 24,70 | 24,76 | 0,45% | 6.247,00 |
| 02.12.2025 | 24,90 | 24,90 | 24,65 | 24,65 | -0,20% | 10.764,00 |
| 01.12.2025 | 24,63 | 24,86 | 24,50 | 24,70 | -0,80% | 9.609,00 |
| 28.11.2025 | 24,80 | 24,91 | 24,80 | 24,90 | 0,40% | 2.995,00 |
| 26.11.2025 | 24,84 | 24,87 | 24,80 | 24,80 | -0,56% | 11.060,00 |
| 25.11.2025 | 24,85 | 24,95 | 24,83 | 24,94 | 0,16% | 2.743,00 |
| 24.11.2025 | 24,86 | 24,94 | 24,73 | 24,90 | 0,52% | 12.214,00 |
| 21.11.2025 | 24,70 | 24,81 | 24,67 | 24,77 | 0,32% | 11.838,00 |
| 20.11.2025 | 24,62 | 24,69 | 24,50 | 24,69 | 0,61% | 17.202,00 |
| 19.11.2025 | 24,57 | 24,65 | 24,49 | 24,54 | -0,20% | 45.093,00 |
| 18.11.2025 | 24,61 | 24,61 | 24,48 | 24,59 | -0,24% | 18.057,00 |
| 17.11.2025 | 24,84 | 24,88 | 24,52 | 24,65 | -0,42% | 65.360,00 |
| 14.11.2025 | 24,87 | 24,96 | 24,71 | 24,75 | -0,43% | 59.242,00 |
| 13.11.2025 | 24,90 | 24,90 | 24,86 | 24,86 | -0,20% | 4.568,00 |
| 12.11.2025 | 24,89 | 24,93 | 24,80 | 24,91 | 0,20% | 8.688,00 |
| 11.11.2025 | 24,87 | 24,90 | 24,84 | 24,86 | -0,36% | 15.545,00 |
| 10.11.2025 | 24,91 | 25,02 | 24,82 | 24,95 | 0,48% | 15.883,00 |
| 07.11.2025 | 24,77 | 24,98 | 24,77 | 24,83 | 0,12% | 9.059,00 |
| 06.11.2025 | 24,90 | 24,92 | 24,76 | 24,80 | -0,68% | 16.328,00 |
| 05.11.2025 | 24,93 | 24,97 | 24,70 | 24,97 | 0,20% | 16.914,00 |
| 04.11.2025 | 24,95 | 24,95 | 24,92 | 24,92 | -0,04% | 3.434,00 |
| 03.11.2025 | 24,93 | 24,93 | 24,90 | 24,93 | -0,08% | 3.708,00 |
| 31.10.2025 | 24,95 | 24,97 | 24,95 | 24,95 | 0,03% | 10.612,00 |
| 30.10.2025 | 24,95 | 24,95 | 24,91 | 24,94 | -0,19% | 5.462,00 |
| 29.10.2025 | 24,96 | 25,00 | 24,96 | 24,99 | 0,12% | 5.030,00 |
| 28.10.2025 | 24,96 | 24,97 | 24,95 | 24,96 | -0,04% | 1.689,00 |
| 27.10.2025 | 24,97 | 24,97 | 24,96 | 24,97 | -0,12% | 9.744,00 |
| 24.10.2025 | 24,96 | 25,00 | 24,96 | 25,00 | 0,08% | 916,00 |
| 23.10.2025 | 24,95 | 25,06 | 24,91 | 24,98 | 0,17% | 19.593,00 |
| 21.10.2025 | 24,90 | 24,98 | 24,90 | 24,94 | -0,17% | 1.950,00 |
| 20.10.2025 | 24,92 | 25,00 | 24,92 | 24,98 | 0,24% | 6.422,00 |
| 17.10.2025 | 24,77 | 24,92 | 24,77 | 24,92 | -0,29% | 2.277,00 |
| 16.10.2025 | 24,96 | 24,99 | 24,96 | 24,99 | 0,13% | 666,00 |
| 15.10.2025 | 24,97 | 24,97 | 24,96 | 24,96 | 0,04% | 2.669,00 |
| 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 |