Echtzeit-Aktienkurs TIER REIT
Bid:
Ask:
Aktienkurse zur TIER REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2019 | 28,60 | 30,09 | 28,52 | 28,88 | 1,05% | 3.374.756,00 |
| 13.06.2019 | 28,60 | 28,82 | 28,34 | 28,58 | 0,07% | 1.107.945,00 |
| 12.06.2019 | 27,71 | 28,70 | 27,71 | 28,56 | 3,03% | 784.295,00 |
| 11.06.2019 | 27,78 | 27,87 | 27,32 | 27,72 | 0,14% | 329.609,00 |
| 10.06.2019 | 27,95 | 28,11 | 27,59 | 27,68 | -1,07% | 382.686,00 |
| 07.06.2019 | 27,47 | 28,12 | 27,43 | 27,98 | 2,49% | 318.915,00 |
| 06.06.2019 | 27,18 | 27,32 | 27,00 | 27,30 | 0,37% | 203.077,00 |
| 05.06.2019 | 26,99 | 27,20 | 26,74 | 27,20 | 1,23% | 172.886,00 |
| 04.06.2019 | 26,96 | 27,02 | 26,50 | 26,87 | 0,15% | 259.585,00 |
| 03.06.2019 | 26,96 | 27,08 | 26,60 | 26,83 | -0,33% | 445.071,00 |
| 31.05.2019 | 26,61 | 27,09 | 26,59 | 26,92 | 0,52% | 248.591,00 |
| 30.05.2019 | 26,83 | 27,10 | 26,68 | 26,78 | 0,04% | 175.108,00 |
| 29.05.2019 | 26,81 | 26,93 | 26,42 | 26,77 | -0,67% | 369.501,00 |
| 28.05.2019 | 27,15 | 27,27 | 26,95 | 26,95 | -0,52% | 275.278,00 |
| 24.05.2019 | 27,39 | 27,48 | 27,01 | 27,09 | -0,55% | 384.372,00 |
| 23.05.2019 | 27,10 | 27,36 | 27,05 | 27,24 | -0,22% | 176.930,00 |
| 22.05.2019 | 27,42 | 27,46 | 27,07 | 27,30 | -0,44% | 224.081,00 |
| 21.05.2019 | 27,42 | 27,62 | 27,32 | 27,42 | 0,66% | 367.663,00 |
| 20.05.2019 | 27,65 | 27,73 | 27,10 | 27,24 | -1,80% | 160.343,00 |
| 17.05.2019 | 27,80 | 27,87 | 27,59 | 27,74 | -0,93% | 188.904,00 |
| 16.05.2019 | 27,89 | 28,32 | 27,89 | 28,00 | 0,11% | 209.935,00 |
| 15.05.2019 | 27,66 | 28,09 | 27,59 | 27,97 | 1,01% | 435.749,00 |
| 14.05.2019 | 27,26 | 27,82 | 27,17 | 27,69 | 1,61% | 498.697,00 |
| 13.05.2019 | 27,30 | 27,52 | 27,13 | 27,25 | -1,16% | 388.994,00 |
| 10.05.2019 | 27,61 | 27,65 | 27,09 | 27,57 | 0,04% | 583.099,00 |
| 09.05.2019 | 27,48 | 27,69 | 27,30 | 27,56 | 0,00% | 473.922,00 |
| 08.05.2019 | 27,66 | 27,84 | 27,50 | 27,56 | -0,04% | 636.623,00 |
| 07.05.2019 | 28,05 | 28,11 | 27,26 | 27,57 | -1,96% | 494.463,00 |
| 06.05.2019 | 27,90 | 28,27 | 27,84 | 28,12 | -0,18% | 556.041,00 |
| 03.05.2019 | 27,98 | 28,20 | 27,77 | 28,17 | 1,19% | 740.155,00 |
| 02.05.2019 | 28,00 | 28,42 | 27,74 | 27,84 | -1,31% | 274.868,00 |
| 01.05.2019 | 28,36 | 28,74 | 28,17 | 28,21 | -0,46% | 434.302,00 |
| 30.04.2019 | 27,95 | 28,40 | 27,90 | 28,34 | 1,40% | 329.535,00 |
| 29.04.2019 | 28,13 | 28,21 | 27,90 | 27,95 | -0,78% | 396.365,00 |
| 26.04.2019 | 28,02 | 28,31 | 27,87 | 28,17 | 1,04% | 229.622,00 |
| 25.04.2019 | 27,93 | 28,11 | 27,56 | 27,88 | -0,43% | 506.524,00 |
| 24.04.2019 | 27,87 | 28,07 | 27,76 | 28,00 | 0,68% | 840.182,00 |
| 23.04.2019 | 27,30 | 27,87 | 27,27 | 27,81 | 1,94% | 885.173,00 |
| 22.04.2019 | 27,57 | 27,57 | 26,98 | 27,28 | -1,69% | 326.336,00 |
| 18.04.2019 | 27,37 | 27,81 | 27,32 | 27,75 | 1,35% | 366.103,00 |
| 17.04.2019 | 27,76 | 27,82 | 27,28 | 27,38 | -1,12% | 607.501,00 |
| 16.04.2019 | 28,53 | 28,59 | 27,58 | 27,69 | -2,77% | 692.827,00 |
| 15.04.2019 | 29,13 | 29,15 | 28,42 | 28,48 | -2,03% | 563.213,00 |
| 12.04.2019 | 28,82 | 29,16 | 28,60 | 29,07 | 0,83% | 533.532,00 |
| 11.04.2019 | 28,74 | 28,86 | 28,49 | 28,83 | 0,45% | 886.464,00 |
| 10.04.2019 | 28,30 | 28,86 | 28,26 | 28,70 | 1,77% | 902.447,00 |
| 09.04.2019 | 28,54 | 28,66 | 28,19 | 28,20 | -1,47% | 472.951,00 |
| 08.04.2019 | 28,70 | 28,83 | 28,49 | 28,62 | -0,45% | 382.879,00 |
| 05.04.2019 | 28,80 | 28,95 | 28,56 | 28,75 | -0,24% | 607.424,00 |
| 04.04.2019 | 28,79 | 28,87 | 28,56 | 28,82 | 0,10% | 565.640,00 |
| 03.04.2019 | 28,81 | 28,85 | 28,57 | 28,79 | 0,10% | 551.841,00 |
| 02.04.2019 | 28,55 | 28,81 | 28,21 | 28,76 | 0,38% | 652.379,00 |
| 01.04.2019 | 28,67 | 28,85 | 28,10 | 28,65 | -0,03% | 771.999,00 |
| 29.03.2019 | 28,90 | 28,96 | 28,51 | 28,66 | -0,56% | 581.559,00 |
| 28.03.2019 | 28,25 | 28,86 | 28,17 | 28,82 | 2,27% | 503.985,00 |
| 27.03.2019 | 27,79 | 28,32 | 27,67 | 28,18 | 0,90% | 1.020.159,00 |
| 26.03.2019 | 27,22 | 27,99 | 27,22 | 27,93 | 2,46% | 3.823.325,00 |
| 25.03.2019 | 26,67 | 28,44 | 26,67 | 27,26 | 6,99% | 3.847.174,00 |
| 22.03.2019 | 25,84 | 26,08 | 25,33 | 25,48 | -1,43% | 758.749,00 |
| 21.03.2019 | 25,02 | 25,89 | 25,02 | 25,85 | 2,78% | 367.073,00 |
| 20.03.2019 | 24,90 | 25,30 | 24,74 | 25,15 | 0,92% | 346.961,00 |
| 19.03.2019 | 24,87 | 25,00 | 24,78 | 24,92 | -0,04% | 290.989,00 |
| 18.03.2019 | 24,88 | 25,07 | 24,71 | 24,93 | 0,12% | 295.367,00 |
| 15.03.2019 | 24,80 | 25,00 | 24,71 | 24,90 | 0,65% | 509.311,00 |
| 14.03.2019 | 24,80 | 24,80 | 24,60 | 24,74 | -0,68% | 137.842,00 |
| 13.03.2019 | 24,76 | 25,06 | 24,76 | 24,91 | 0,73% | 234.593,00 |
| 12.03.2019 | 24,41 | 24,76 | 24,41 | 24,73 | 1,06% | 148.242,00 |
| 11.03.2019 | 24,05 | 24,48 | 24,05 | 24,47 | 1,83% | 159.413,00 |
| 08.03.2019 | 23,85 | 24,12 | 23,85 | 24,03 | 0,80% | 113.402,00 |
| 07.03.2019 | 24,05 | 24,22 | 23,80 | 23,84 | -0,91% | 176.184,00 |
| 06.03.2019 | 24,45 | 24,48 | 24,06 | 24,06 | -1,55% | 168.895,00 |
| 05.03.2019 | 24,44 | 24,57 | 24,27 | 24,44 | -0,16% | 180.621,00 |
| 04.03.2019 | 24,27 | 24,51 | 24,10 | 24,48 | 1,28% | 250.206,00 |
| 01.03.2019 | 24,31 | 24,44 | 23,83 | 24,17 | -0,33% | 1.329.945,00 |
| 28.02.2019 | 24,01 | 24,42 | 23,93 | 24,25 | 0,92% | 493.828,00 |
| 27.02.2019 | 24,10 | 24,20 | 23,61 | 24,03 | -0,74% | 129.346,00 |
| 26.02.2019 | 24,41 | 24,41 | 24,10 | 24,21 | -0,57% | 134.054,00 |
| 25.02.2019 | 24,44 | 24,64 | 24,30 | 24,35 | -0,33% | 168.824,00 |
| 22.02.2019 | 24,33 | 24,50 | 24,20 | 24,43 | 0,74% | 287.838,00 |
| 21.02.2019 | 24,21 | 24,28 | 24,11 | 24,25 | -0,82% | 208.703,00 |
| 20.02.2019 | 24,53 | 24,58 | 24,16 | 24,45 | -0,24% | 206.631,00 |
| 19.02.2019 | 24,01 | 24,56 | 24,01 | 24,51 | 0,91% | 280.930,00 |
| 15.02.2019 | 24,21 | 24,38 | 23,99 | 24,29 | 0,83% | 251.021,00 |
| 14.02.2019 | 24,09 | 24,32 | 24,04 | 24,09 | -0,21% | 156.163,00 |
| 13.02.2019 | 24,23 | 24,40 | 23,95 | 24,14 | -0,78% | 124.694,00 |
| 12.02.2019 | 24,79 | 25,20 | 24,09 | 24,33 | -1,54% | 473.556,00 |
| 11.02.2019 | 24,00 | 24,82 | 23,96 | 24,71 | 2,87% | 366.312,00 |
| 08.02.2019 | 23,96 | 24,29 | 23,96 | 24,02 | 0,08% | 297.429,00 |
| 07.02.2019 | 23,67 | 24,19 | 23,52 | 24,00 | 1,01% | 393.830,00 |
| 06.02.2019 | 23,84 | 23,88 | 23,66 | 23,76 | -0,59% | 194.604,00 |
| 05.02.2019 | 23,57 | 23,93 | 23,50 | 23,90 | 1,57% | 215.380,00 |
| 04.02.2019 | 23,36 | 23,54 | 23,06 | 23,53 | 0,86% | 350.367,00 |
| 01.02.2019 | 23,51 | 23,52 | 22,88 | 23,33 | -0,72% | 189.310,00 |
| 31.01.2019 | 22,86 | 23,51 | 22,62 | 23,50 | 2,22% | 413.074,00 |
| 30.01.2019 | 22,99 | 23,32 | 22,85 | 22,99 | 0,61% | 246.793,00 |
| 29.01.2019 | 22,43 | 22,88 | 22,40 | 22,85 | 1,78% | 388.517,00 |
| 28.01.2019 | 22,16 | 22,56 | 22,16 | 22,45 | 0,85% | 294.292,00 |
| 25.01.2019 | 22,04 | 22,37 | 21,95 | 22,26 | 1,64% | 209.376,00 |
| 24.01.2019 | 21,50 | 22,08 | 21,50 | 21,90 | 1,67% | 175.477,00 |
| 23.01.2019 | 21,42 | 21,66 | 21,25 | 21,54 | 0,80% | 281.302,00 |