Echtzeit-Aktienkurs NorthStar Realty Europe Corp
Bid:
Ask:
Aktienkurse zur NorthStar Realty Europe Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2019 | 17,01 | 17,03 | 17,00 | 17,02 | 0,18% | 2.682.499,00 |
| 26.09.2019 | 17,01 | 17,04 | 16,99 | 16,99 | -0,18% | 1.298.024,00 |
| 25.09.2019 | 16,99 | 17,02 | 16,98 | 17,02 | 0,24% | 753.528,00 |
| 24.09.2019 | 16,99 | 16,99 | 16,98 | 16,98 | -0,12% | 569.353,00 |
| 23.09.2019 | 16,99 | 17,00 | 16,99 | 17,00 | 0,00% | 273.946,00 |
| 20.09.2019 | 17,00 | 17,00 | 16,99 | 17,00 | 0,06% | 1.869.002,00 |
| 19.09.2019 | 17,00 | 17,00 | 16,98 | 16,99 | 0,06% | 258.198,00 |
| 18.09.2019 | 17,01 | 17,02 | 16,96 | 16,98 | -0,24% | 314.287,00 |
| 17.09.2019 | 17,02 | 17,02 | 17,00 | 17,02 | 0,00% | 292.640,00 |
| 16.09.2019 | 17,00 | 17,02 | 16,98 | 17,02 | 0,18% | 370.427,00 |
| 13.09.2019 | 17,00 | 17,00 | 16,98 | 16,99 | 0,06% | 353.546,00 |
| 12.09.2019 | 17,01 | 17,01 | 16,98 | 16,98 | -0,12% | 385.940,00 |
| 11.09.2019 | 16,99 | 17,00 | 16,98 | 17,00 | 0,06% | 314.295,00 |
| 10.09.2019 | 16,97 | 17,00 | 16,97 | 16,99 | 0,12% | 502.651,00 |
| 09.09.2019 | 16,97 | 16,98 | 16,95 | 16,97 | 0,00% | 371.087,00 |
| 06.09.2019 | 16,98 | 16,98 | 16,96 | 16,97 | -0,06% | 205.806,00 |
| 05.09.2019 | 16,97 | 17,00 | 16,95 | 16,98 | 0,12% | 250.142,00 |
| 04.09.2019 | 16,93 | 16,98 | 16,92 | 16,96 | 0,24% | 665.532,00 |
| 03.09.2019 | 16,93 | 16,95 | 16,92 | 16,92 | -0,06% | 821.822,00 |
| 30.08.2019 | 16,93 | 16,94 | 16,92 | 16,93 | 0,00% | 268.839,00 |
| 29.08.2019 | 16,92 | 16,94 | 16,91 | 16,93 | 0,00% | 889.937,00 |
| 28.08.2019 | 16,93 | 16,93 | 16,92 | 16,93 | 0,00% | 331.651,00 |
| 27.08.2019 | 16,93 | 16,93 | 16,91 | 16,93 | 0,06% | 714.054,00 |
| 26.08.2019 | 16,93 | 16,93 | 16,90 | 16,92 | 0,00% | 699.233,00 |
| 23.08.2019 | 16,93 | 16,96 | 16,92 | 16,92 | 0,00% | 348.622,00 |
| 22.08.2019 | 16,91 | 16,93 | 16,91 | 16,92 | -0,12% | 564.344,00 |
| 21.08.2019 | 16,94 | 16,94 | 16,91 | 16,94 | 0,18% | 275.577,00 |
| 20.08.2019 | 16,85 | 16,92 | 16,85 | 16,91 | -0,24% | 757.952,00 |
| 19.08.2019 | 16,95 | 16,95 | 16,88 | 16,95 | 0,12% | 489.262,00 |
| 16.08.2019 | 17,02 | 17,04 | 16,92 | 16,93 | -0,82% | 496.748,00 |
| 15.08.2019 | 17,04 | 17,08 | 17,02 | 17,07 | 0,12% | 1.056.237,00 |
| 14.08.2019 | 17,04 | 17,07 | 17,03 | 17,05 | 0,00% | 1.046.180,00 |
| 13.08.2019 | 17,02 | 17,07 | 17,02 | 17,05 | 0,12% | 330.962,00 |
| 12.08.2019 | 17,02 | 17,15 | 17,02 | 17,03 | 0,06% | 367.897,00 |
| 09.08.2019 | 17,03 | 17,03 | 17,02 | 17,02 | -0,06% | 272.403,00 |
| 08.08.2019 | 17,03 | 17,03 | 17,01 | 17,03 | 0,12% | 406.409,00 |
| 07.08.2019 | 17,02 | 17,04 | 17,00 | 17,01 | -0,35% | 455.686,00 |
| 06.08.2019 | 17,02 | 17,07 | 17,00 | 17,07 | 0,35% | 564.336,00 |
| 05.08.2019 | 17,01 | 17,03 | 17,00 | 17,01 | 0,00% | 409.811,00 |
| 02.08.2019 | 17,01 | 17,03 | 16,95 | 17,01 | 0,06% | 489.694,00 |
| 01.08.2019 | 17,01 | 17,03 | 17,00 | 17,00 | 0,00% | 325.097,00 |
| 31.07.2019 | 17,04 | 17,04 | 17,00 | 17,00 | -0,23% | 559.344,00 |
| 30.07.2019 | 17,02 | 17,05 | 17,01 | 17,04 | 0,12% | 320.242,00 |
| 29.07.2019 | 17,02 | 17,05 | 17,01 | 17,02 | 0,06% | 152.835,00 |
| 26.07.2019 | 17,01 | 17,03 | 17,01 | 17,01 | 0,00% | 251.121,00 |
| 25.07.2019 | 17,00 | 17,03 | 16,99 | 17,01 | 0,06% | 400.685,00 |
| 24.07.2019 | 17,01 | 17,02 | 16,99 | 17,00 | -0,12% | 949.965,00 |
| 23.07.2019 | 17,04 | 17,04 | 17,01 | 17,02 | -0,06% | 440.047,00 |
| 22.07.2019 | 17,05 | 17,05 | 17,00 | 17,03 | 0,00% | 213.642,00 |
| 19.07.2019 | 17,01 | 17,06 | 17,01 | 17,03 | 0,06% | 530.399,00 |
| 18.07.2019 | 17,01 | 17,04 | 17,00 | 17,02 | 0,12% | 371.463,00 |
| 17.07.2019 | 17,01 | 17,01 | 16,99 | 17,00 | 0,00% | 923.123,00 |
| 16.07.2019 | 17,00 | 17,02 | 16,99 | 17,00 | 0,06% | 873.899,00 |
| 15.07.2019 | 17,01 | 17,01 | 16,99 | 16,99 | -0,12% | 803.028,00 |
| 12.07.2019 | 17,00 | 17,01 | 16,99 | 17,01 | 0,06% | 782.860,00 |
| 11.07.2019 | 17,02 | 17,02 | 16,98 | 17,00 | -0,06% | 1.062.290,00 |
| 10.07.2019 | 17,02 | 17,04 | 16,99 | 17,01 | 0,12% | 1.208.364,00 |
| 09.07.2019 | 17,01 | 17,02 | 16,97 | 16,99 | -0,18% | 1.964.589,00 |
| 08.07.2019 | 16,92 | 17,05 | 16,89 | 17,02 | 0,71% | 6.853.968,00 |
| 05.07.2019 | 16,85 | 16,96 | 16,78 | 16,90 | 2,74% | 10.901.984,00 |
| 03.07.2019 | 16,38 | 16,45 | 16,21 | 16,45 | 0,49% | 156.607,00 |
| 02.07.2019 | 16,47 | 16,55 | 16,33 | 16,37 | -0,49% | 471.975,00 |
| 01.07.2019 | 16,58 | 16,58 | 16,27 | 16,45 | 0,12% | 422.034,00 |
| 28.06.2019 | 16,26 | 16,57 | 16,25 | 16,43 | 1,11% | 687.534,00 |
| 27.06.2019 | 15,33 | 16,59 | 15,29 | 16,25 | 6,21% | 949.844,00 |
| 26.06.2019 | 15,75 | 15,75 | 15,24 | 15,30 | -2,67% | 317.700,00 |
| 25.06.2019 | 15,92 | 15,93 | 15,67 | 15,72 | -1,13% | 184.505,00 |
| 24.06.2019 | 16,03 | 16,03 | 15,86 | 15,90 | -0,38% | 187.131,00 |
| 21.06.2019 | 15,76 | 15,98 | 15,65 | 15,96 | 0,69% | 376.112,00 |
| 20.06.2019 | 16,11 | 16,14 | 15,85 | 15,85 | -1,12% | 180.329,00 |
| 19.06.2019 | 15,86 | 16,04 | 15,76 | 16,03 | 0,88% | 181.771,00 |
| 18.06.2019 | 15,80 | 15,93 | 15,73 | 15,89 | 0,57% | 227.368,00 |
| 17.06.2019 | 16,06 | 16,06 | 15,69 | 15,80 | -1,25% | 270.720,00 |
| 14.06.2019 | 16,07 | 16,13 | 15,98 | 16,00 | -0,68% | 236.376,00 |
| 13.06.2019 | 16,21 | 16,32 | 16,02 | 16,11 | -0,12% | 265.778,00 |
| 12.06.2019 | 16,24 | 16,24 | 16,10 | 16,13 | -0,49% | 236.985,00 |
| 11.06.2019 | 16,26 | 16,31 | 16,04 | 16,21 | 0,19% | 516.685,00 |
| 10.06.2019 | 16,41 | 16,41 | 16,12 | 16,18 | -1,22% | 197.797,00 |
| 07.06.2019 | 16,40 | 16,48 | 16,31 | 16,38 | 0,55% | 154.056,00 |
| 06.06.2019 | 16,48 | 16,64 | 16,17 | 16,29 | -1,81% | 241.442,00 |
| 05.06.2019 | 16,51 | 16,60 | 16,38 | 16,59 | 0,73% | 108.160,00 |
| 04.06.2019 | 16,41 | 16,51 | 16,22 | 16,47 | 0,49% | 205.359,00 |
| 03.06.2019 | 16,55 | 16,55 | 16,24 | 16,39 | -0,49% | 360.122,00 |
| 31.05.2019 | 16,26 | 16,47 | 16,25 | 16,47 | 0,61% | 262.170,00 |
| 30.05.2019 | 16,54 | 16,61 | 16,35 | 16,37 | -0,79% | 269.001,00 |
| 29.05.2019 | 16,68 | 16,70 | 16,49 | 16,50 | -1,43% | 237.692,00 |
| 28.05.2019 | 17,01 | 17,06 | 16,68 | 16,74 | -1,36% | 459.242,00 |
| 24.05.2019 | 17,02 | 17,03 | 16,78 | 16,97 | 0,18% | 139.716,00 |
| 23.05.2019 | 16,68 | 16,97 | 16,61 | 16,94 | 1,01% | 338.183,00 |
| 22.05.2019 | 16,89 | 16,96 | 16,73 | 16,77 | -1,00% | 220.375,00 |
| 21.05.2019 | 17,07 | 17,07 | 16,84 | 16,94 | -0,24% | 313.943,00 |
| 20.05.2019 | 17,04 | 17,26 | 16,92 | 16,98 | -0,76% | 297.762,00 |
| 17.05.2019 | 17,20 | 17,37 | 17,09 | 17,11 | -1,10% | 1.140.190,00 |
| 16.05.2019 | 17,17 | 17,42 | 17,17 | 17,30 | 0,58% | 373.673,00 |
| 15.05.2019 | 17,27 | 17,39 | 17,12 | 17,20 | -0,69% | 487.847,00 |
| 14.05.2019 | 17,34 | 17,53 | 17,23 | 17,32 | -0,29% | 418.391,00 |
| 13.05.2019 | 17,56 | 17,64 | 17,26 | 17,37 | -1,86% | 282.312,00 |
| 10.05.2019 | 17,22 | 17,79 | 17,17 | 17,70 | 1,43% | 348.195,00 |
| 09.05.2019 | 17,14 | 17,54 | 17,02 | 17,45 | 1,81% | 371.271,00 |
| 08.05.2019 | 16,98 | 17,41 | 16,95 | 17,14 | -0,92% | 242.660,00 |