Echtzeit-Aktienkurs TIER REIT
Bid:
Ask:
Aktienkurse zur TIER REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2019 | 28,53 | 29,06 | 28,53 | 29,05 | 1,50% | 109.217,00 |
| 13.06.2019 | 28,62 | 28,82 | 28,36 | 28,62 | 0,32% | 30.952,00 |
| 12.06.2019 | 27,96 | 28,70 | 27,86 | 28,53 | 3,01% | 31.340,00 |
| 11.06.2019 | 27,71 | 27,75 | 27,36 | 27,70 | 0,11% | 14.103,00 |
| 10.06.2019 | 28,04 | 28,04 | 27,64 | 27,67 | -1,07% | 5.799,00 |
| 07.06.2019 | 27,53 | 28,08 | 27,46 | 27,97 | 2,44% | 9.734,00 |
| 06.06.2019 | 27,27 | 27,31 | 27,04 | 27,30 | 0,44% | 7.236,00 |
| 05.06.2019 | 26,88 | 27,18 | 26,83 | 27,18 | 1,04% | 6.002,00 |
| 04.06.2019 | 26,94 | 26,98 | 26,55 | 26,90 | 0,17% | 7.548,00 |
| 03.06.2019 | 27,05 | 27,07 | 26,65 | 26,86 | -0,04% | 15.929,00 |
| 31.05.2019 | 26,68 | 27,06 | 26,59 | 26,87 | 0,32% | 10.326,00 |
| 30.05.2019 | 26,83 | 27,09 | 26,70 | 26,78 | 0,11% | 7.038,00 |
| 29.05.2019 | 26,82 | 26,82 | 26,47 | 26,75 | -0,80% | 14.588,00 |
| 28.05.2019 | 27,23 | 27,25 | 26,97 | 26,97 | -0,44% | 10.333,00 |
| 24.05.2019 | 27,35 | 27,46 | 27,01 | 27,09 | -0,68% | 22.686,00 |
| 23.05.2019 | 27,14 | 27,34 | 27,06 | 27,27 | -0,11% | 9.363,00 |
| 22.05.2019 | 27,33 | 27,36 | 27,15 | 27,30 | -0,33% | 5.926,00 |
| 21.05.2019 | 27,38 | 27,61 | 27,34 | 27,39 | 0,55% | 13.912,00 |
| 20.05.2019 | 27,67 | 27,67 | 27,12 | 27,24 | -1,80% | 5.936,00 |
| 17.05.2019 | 27,76 | 27,85 | 27,62 | 27,74 | -0,86% | 10.625,00 |
| 16.05.2019 | 27,95 | 28,26 | 27,91 | 27,98 | 0,18% | 12.929,00 |
| 15.05.2019 | 27,67 | 28,08 | 27,62 | 27,93 | 0,83% | 21.314,00 |
| 14.05.2019 | 27,17 | 27,81 | 27,17 | 27,70 | 1,63% | 31.935,00 |
| 13.05.2019 | 27,44 | 27,49 | 27,17 | 27,26 | -1,11% | 17.592,00 |
| 10.05.2019 | 27,63 | 27,63 | 27,11 | 27,56 | -0,04% | 26.660,00 |
| 09.05.2019 | 27,44 | 27,65 | 27,34 | 27,57 | 0,11% | 14.610,00 |
| 08.05.2019 | 27,60 | 27,81 | 27,52 | 27,54 | -0,11% | 22.774,00 |
| 07.05.2019 | 28,08 | 28,09 | 27,26 | 27,57 | -2,03% | 45.753,00 |
| 06.05.2019 | 28,14 | 28,26 | 27,86 | 28,14 | -0,09% | 33.289,00 |
| 03.05.2019 | 27,85 | 28,17 | 27,79 | 28,17 | 1,31% | 25.541,00 |
| 02.05.2019 | 28,00 | 28,41 | 27,77 | 27,80 | -1,45% | 18.579,00 |
| 01.05.2019 | 28,39 | 28,68 | 28,18 | 28,21 | -0,49% | 23.060,00 |
| 30.04.2019 | 27,97 | 28,38 | 27,94 | 28,35 | 1,43% | 17.549,00 |
| 29.04.2019 | 28,10 | 28,20 | 27,91 | 27,95 | -0,76% | 25.466,00 |
| 26.04.2019 | 27,93 | 28,30 | 27,93 | 28,17 | 1,09% | 14.860,00 |
| 25.04.2019 | 27,80 | 28,10 | 27,63 | 27,86 | -0,54% | 31.454,00 |
| 24.04.2019 | 27,82 | 28,05 | 27,79 | 28,01 | 0,86% | 24.872,00 |
| 23.04.2019 | 27,43 | 27,83 | 27,41 | 27,77 | 1,80% | 39.495,00 |
| 22.04.2019 | 27,36 | 27,41 | 26,99 | 27,28 | -1,66% | 20.231,00 |
| 18.04.2019 | 27,42 | 27,80 | 27,37 | 27,74 | 1,22% | 21.795,00 |
| 17.04.2019 | 27,76 | 27,76 | 27,29 | 27,41 | -1,03% | 36.543,00 |
| 16.04.2019 | 28,53 | 28,53 | 27,62 | 27,69 | -2,77% | 29.170,00 |
| 15.04.2019 | 29,09 | 29,09 | 28,43 | 28,48 | -1,91% | 16.165,00 |
| 12.04.2019 | 28,65 | 29,14 | 28,61 | 29,04 | 0,78% | 20.758,00 |
| 11.04.2019 | 28,81 | 28,86 | 28,51 | 28,81 | 0,49% | 44.597,00 |
| 10.04.2019 | 28,26 | 28,84 | 28,26 | 28,67 | 1,65% | 29.697,00 |
| 09.04.2019 | 28,59 | 28,63 | 28,20 | 28,21 | -1,45% | 20.341,00 |
| 08.04.2019 | 28,54 | 28,81 | 28,53 | 28,62 | -0,43% | 13.218,00 |
| 05.04.2019 | 28,85 | 28,93 | 28,58 | 28,75 | -0,19% | 26.078,00 |
| 04.04.2019 | 28,73 | 28,82 | 28,58 | 28,80 | 0,03% | 23.744,00 |
| 03.04.2019 | 28,74 | 28,83 | 28,57 | 28,79 | 0,14% | 24.906,00 |
| 02.04.2019 | 28,59 | 28,80 | 28,22 | 28,75 | 0,38% | 45.799,00 |
| 01.04.2019 | 28,66 | 28,72 | 28,15 | 28,64 | -0,21% | 41.408,00 |
| 29.03.2019 | 28,94 | 28,94 | 28,51 | 28,70 | -0,38% | 34.804,00 |
| 28.03.2019 | 28,40 | 28,86 | 28,18 | 28,81 | 2,16% | 34.362,00 |
| 27.03.2019 | 27,95 | 28,30 | 27,69 | 28,20 | 0,93% | 102.371,00 |
| 26.03.2019 | 27,36 | 27,99 | 27,36 | 27,94 | 2,53% | 152.178,00 |
| 25.03.2019 | 27,06 | 28,41 | 27,04 | 27,25 | 6,78% | 268.487,00 |
| 22.03.2019 | 26,07 | 26,08 | 25,36 | 25,52 | -1,12% | 11.547,00 |
| 21.03.2019 | 25,61 | 25,87 | 25,61 | 25,81 | 2,58% | 8.587,00 |
| 20.03.2019 | 24,83 | 25,28 | 24,79 | 25,16 | 0,96% | 16.847,00 |
| 19.03.2019 | 24,92 | 24,96 | 24,81 | 24,92 | -0,08% | 11.550,00 |
| 18.03.2019 | 24,97 | 25,02 | 24,81 | 24,94 | 0,26% | 11.597,00 |
| 15.03.2019 | 24,75 | 24,98 | 24,75 | 24,88 | 0,55% | 8.600,00 |
| 14.03.2019 | 24,69 | 24,75 | 24,61 | 24,74 | -0,72% | 4.250,00 |
| 13.03.2019 | 24,92 | 25,03 | 24,87 | 24,92 | 0,85% | 4.125,00 |
| 12.03.2019 | 24,49 | 24,75 | 24,49 | 24,71 | 1,02% | 5.705,00 |
| 11.03.2019 | 24,18 | 24,46 | 24,18 | 24,46 | 1,62% | 3.937,00 |
| 08.03.2019 | 24,01 | 24,07 | 23,92 | 24,07 | 0,92% | 5.072,00 |
| 07.03.2019 | 24,00 | 24,15 | 23,81 | 23,85 | -0,91% | 5.972,00 |
| 06.03.2019 | 24,41 | 24,41 | 24,07 | 24,07 | -1,59% | 9.432,00 |
| 05.03.2019 | 24,52 | 24,54 | 24,32 | 24,46 | -0,12% | 6.900,00 |
| 04.03.2019 | 24,16 | 24,50 | 24,15 | 24,49 | 1,32% | 8.209,00 |
| 01.03.2019 | 23,99 | 24,17 | 23,84 | 24,17 | -0,33% | 7.336,00 |
| 28.02.2019 | 24,17 | 24,38 | 24,12 | 24,25 | 0,89% | 11.837,00 |
| 27.02.2019 | 24,07 | 24,15 | 23,99 | 24,04 | -0,89% | 2.948,00 |
| 26.02.2019 | 24,34 | 24,36 | 24,13 | 24,25 | -0,49% | 6.611,00 |
| 25.02.2019 | 24,47 | 24,54 | 24,35 | 24,37 | -0,20% | 8.304,00 |
| 22.02.2019 | 24,24 | 24,45 | 24,21 | 24,42 | 0,87% | 12.160,00 |
| 21.02.2019 | 24,20 | 24,22 | 24,12 | 24,21 | -0,84% | 4.508,00 |
| 20.02.2019 | 24,58 | 24,58 | 24,17 | 24,42 | -0,43% | 8.425,00 |
| 19.02.2019 | 24,16 | 24,55 | 24,13 | 24,52 | 0,91% | 8.317,00 |
| 15.02.2019 | 24,11 | 24,36 | 24,08 | 24,30 | 0,79% | 13.284,00 |
| 14.02.2019 | 24,08 | 24,20 | 24,04 | 24,11 | -0,06% | 3.278,00 |
| 13.02.2019 | 24,20 | 24,25 | 23,96 | 24,13 | -0,80% | 5.346,00 |
| 12.02.2019 | 24,68 | 25,10 | 24,19 | 24,32 | -1,58% | 48.147,00 |
| 11.02.2019 | 24,23 | 24,71 | 24,20 | 24,71 | 2,92% | 6.381,00 |
| 08.02.2019 | 24,27 | 24,28 | 23,99 | 24,01 | -0,04% | 17.596,00 |
| 07.02.2019 | 23,78 | 24,19 | 23,78 | 24,02 | 0,76% | 12.574,00 |
| 06.02.2019 | 23,81 | 23,87 | 23,69 | 23,84 | -0,23% | 5.806,00 |
| 05.02.2019 | 23,63 | 23,90 | 23,52 | 23,90 | 1,62% | 7.139,00 |
| 04.02.2019 | 23,30 | 23,52 | 23,10 | 23,52 | 0,75% | 13.110,00 |
| 01.02.2019 | 23,33 | 23,42 | 22,90 | 23,34 | -0,72% | 7.764,00 |
| 31.01.2019 | 22,71 | 23,51 | 22,62 | 23,51 | 2,26% | 16.802,00 |
| 30.01.2019 | 22,96 | 23,29 | 22,88 | 22,99 | 0,59% | 9.936,00 |
| 29.01.2019 | 22,56 | 22,86 | 22,50 | 22,86 | 1,78% | 11.090,00 |
| 28.01.2019 | 22,48 | 22,54 | 22,23 | 22,46 | 0,90% | 15.746,00 |
| 25.01.2019 | 22,07 | 22,34 | 21,96 | 22,26 | 1,55% | 10.962,00 |
| 24.01.2019 | 21,55 | 22,03 | 21,55 | 21,92 | 1,72% | 8.527,00 |
| 23.01.2019 | 21,59 | 21,59 | 21,25 | 21,55 | 1,01% | 11.200,00 |