Börse:
14,405€
-0,21%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
14,400€
Ask:
14,410€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 14,44 | 14,47 | 14,31 | 14,40 | -0,28% | 750,00 |
| 20.01.2021 | 14,56 | 14,58 | 14,28 | 14,44 | -0,89% | 462,00 |
| 19.01.2021 | 14,67 | 14,82 | 14,44 | 14,57 | -0,44% | 138,00 |
| 18.01.2021 | 14,64 | 14,70 | 14,51 | 14,63 | -0,17% | - |
| 15.01.2021 | 14,76 | 14,84 | 14,55 | 14,66 | -1,15% | 241,00 |
| 14.01.2021 | 14,50 | 14,85 | 14,42 | 14,83 | 2,56% | 258,00 |
| 13.01.2021 | 14,10 | 14,51 | 13,89 | 14,46 | 2,23% | 2.530,00 |
| 12.01.2021 | 14,06 | 14,26 | 13,98 | 14,14 | 0,57% | 419,00 |
| 11.01.2021 | 14,01 | 14,27 | 13,95 | 14,06 | -0,25% | 1.050,00 |
| 08.01.2021 | 14,26 | 14,38 | 13,98 | 14,10 | -1,61% | 342,00 |
| 07.01.2021 | 14,66 | 14,74 | 14,29 | 14,33 | -1,85% | 2.740,00 |
| 06.01.2021 | 14,62 | 14,73 | 14,41 | 14,60 | 0,10% | 460,00 |
| 05.01.2021 | 14,48 | 14,63 | 14,31 | 14,58 | 1,00% | 4.000,00 |
| 04.01.2021 | 14,74 | 14,90 | 14,37 | 14,44 | -1,97% | 1.412,00 |
| 30.12.2020 | 14,79 | 14,80 | 14,62 | 14,73 | -0,44% | - |
| 29.12.2020 | 14,50 | 14,83 | 14,47 | 14,79 | 2,04% | 350,00 |
| 28.12.2020 | 14,60 | 14,68 | 14,27 | 14,50 | -0,48% | 1.475,00 |
| 23.12.2020 | 14,37 | 14,58 | 14,36 | 14,57 | 1,39% | 1.332,00 |
| 22.12.2020 | 14,02 | 14,38 | 14,02 | 14,37 | 1,81% | 542,00 |
| 21.12.2020 | 14,25 | 14,40 | 13,80 | 14,11 | -1,91% | 866,00 |
| 18.12.2020 | 14,89 | 15,03 | 14,36 | 14,39 | -3,42% | 1.950,00 |
| 17.12.2020 | 14,93 | 14,96 | 14,77 | 14,90 | -0,20% | 596,00 |
| 16.12.2020 | 14,69 | 15,00 | 14,65 | 14,93 | 1,63% | 5.734,00 |
| 15.12.2020 | 14,62 | 15,02 | 14,56 | 14,69 | 0,62% | 2.367,00 |
| 14.12.2020 | 14,63 | 14,84 | 14,43 | 14,60 | 0,03% | 890,00 |
| 11.12.2020 | 14,61 | 15,15 | 14,31 | 14,59 | 0,83% | 1.735,00 |
| 10.12.2020 | 14,30 | 14,56 | 14,30 | 14,47 | 0,87% | - |
| 09.12.2020 | 14,50 | 14,70 | 14,30 | 14,35 | -0,83% | 5.764,00 |
| 08.12.2020 | 14,24 | 14,61 | 14,19 | 14,47 | 1,69% | 96,00 |
| 07.12.2020 | 14,07 | 14,39 | 14,06 | 14,23 | 0,82% | 700,00 |
| 04.12.2020 | 13,77 | 14,18 | 13,77 | 14,11 | 2,51% | 475,00 |
| 03.12.2020 | 13,67 | 13,81 | 13,58 | 13,77 | 0,81% | - |
| 02.12.2020 | 13,72 | 13,85 | 13,63 | 13,66 | -0,51% | 696,00 |
| 01.12.2020 | 13,54 | 13,76 | 13,44 | 13,73 | 2,08% | 168,00 |
| 30.11.2020 | 13,57 | 13,80 | 13,41 | 13,45 | -1,43% | 580,00 |
| 27.11.2020 | 13,80 | 13,81 | 13,61 | 13,64 | -1,12% | 1.200,00 |
| 26.11.2020 | 13,94 | 13,94 | 13,69 | 13,80 | -0,97% | 274,00 |
| 25.11.2020 | 13,85 | 13,96 | 13,67 | 13,93 | 0,61% | 3.247,00 |
| 24.11.2020 | 13,75 | 13,98 | 13,64 | 13,85 | 0,73% | 780,00 |
| 23.11.2020 | 13,60 | 13,88 | 13,55 | 13,75 | 1,40% | 120,00 |
| 20.11.2020 | 13,68 | 13,69 | 13,44 | 13,56 | -0,88% | 500,00 |
| 19.11.2020 | 13,72 | 13,74 | 13,49 | 13,68 | -0,15% | 65,00 |
| 18.11.2020 | 13,61 | 13,82 | 13,61 | 13,70 | 0,40% | 653,00 |
| 17.11.2020 | 13,75 | 13,79 | 13,51 | 13,64 | -0,73% | 50,00 |
| 16.11.2020 | 13,64 | 14,09 | 13,63 | 13,74 | 1,14% | 2.090,00 |
| 13.11.2020 | 13,38 | 13,72 | 13,28 | 13,59 | 1,84% | 2.348,00 |
| 12.11.2020 | 13,33 | 13,57 | 13,22 | 13,34 | 0,11% | 10.270,00 |
| 11.11.2020 | 13,01 | 13,47 | 12,90 | 13,33 | 2,62% | 2.238,00 |
| 10.11.2020 | 12,77 | 13,03 | 0,00 | 12,99 | 1,64% | 3.905,00 |
| 09.11.2020 | 11,62 | 12,93 | 11,51 | 12,78 | 10,85% | 9.285,00 |
| 06.11.2020 | 11,53 | 11,77 | 11,45 | 11,53 | -0,22% | - |
| 05.11.2020 | 11,25 | 11,67 | 11,22 | 11,55 | 2,76% | 800,00 |
| 04.11.2020 | 11,27 | 11,28 | 10,87 | 11,24 | -0,97% | - |
| 03.11.2020 | 11,01 | 11,39 | 10,90 | 11,35 | 3,70% | - |
| 02.11.2020 | 10,93 | 11,06 | 10,77 | 10,95 | -0,14% | 140,00 |
| 30.10.2020 | 10,69 | 10,97 | 10,64 | 10,96 | 1,25% | 1.550,00 |
| 29.10.2020 | 10,59 | 10,94 | 10,58 | 10,83 | 2,66% | 2.030,00 |
| 28.10.2020 | 11,02 | 11,07 | 10,50 | 10,55 | -4,61% | 647,00 |
| 27.10.2020 | 11,21 | 11,41 | 11,02 | 11,06 | -1,21% | 1.150,00 |
| 26.10.2020 | 11,45 | 11,63 | 11,17 | 11,19 | -3,24% | 1.705,00 |
| 23.10.2020 | 11,42 | 11,57 | 11,35 | 11,57 | 1,23% | 100,00 |
| 22.10.2020 | 11,34 | 11,45 | 11,12 | 11,43 | 0,79% | 4.050,00 |
| 21.10.2020 | 11,43 | 11,47 | 11,20 | 11,34 | -0,70% | - |
| 20.10.2020 | 11,19 | 11,57 | 11,06 | 11,42 | 1,92% | 150,00 |
| 19.10.2020 | 11,28 | 11,51 | 11,19 | 11,20 | -0,84% | 145,00 |
| 16.10.2020 | 11,60 | 11,72 | 11,27 | 11,30 | -2,33% | 2.789,00 |
| 15.10.2020 | 11,58 | 11,62 | 11,35 | 11,57 | -0,34% | 500,00 |
| 14.10.2020 | 11,87 | 11,89 | 11,60 | 11,61 | -2,44% | 414,00 |
| 13.10.2020 | 12,13 | 12,14 | 11,81 | 11,90 | -1,90% | - |
| 12.10.2020 | 12,10 | 12,15 | 11,99 | 12,13 | 0,66% | 71,00 |
| 09.10.2020 | 12,24 | 12,30 | 12,03 | 12,05 | -1,51% | 170,00 |
| 08.10.2020 | 12,20 | 12,38 | 12,12 | 12,23 | 0,08% | 410,00 |
| 07.10.2020 | 12,46 | 12,49 | 12,17 | 12,22 | -1,65% | 250,00 |
| 06.10.2020 | 12,18 | 12,54 | 12,11 | 12,43 | 1,97% | 1.362,00 |
| 05.10.2020 | 12,27 | 12,41 | 12,18 | 12,19 | -0,16% | 1.150,00 |
| 02.10.2020 | 12,14 | 12,30 | 12,08 | 12,21 | -0,49% | 1.269,00 |
| 01.10.2020 | 11,96 | 12,28 | 11,86 | 12,27 | 2,94% | 1.800,00 |
| 30.09.2020 | 11,75 | 11,95 | 11,48 | 11,92 | -1,97% | 11.942,00 |
| 29.09.2020 | 12,38 | 12,39 | 12,07 | 12,16 | -1,62% | 325,00 |
| 28.09.2020 | 12,17 | 12,39 | 12,04 | 12,36 | 2,11% | 600,00 |
| 25.09.2020 | 12,26 | 12,26 | 11,91 | 12,10 | -1,14% | 450,00 |
| 24.09.2020 | 12,09 | 12,36 | 11,99 | 12,24 | 1,07% | 2.000,00 |
| 23.09.2020 | 12,31 | 12,41 | 12,08 | 12,11 | -1,38% | 369,00 |
| 22.09.2020 | 12,31 | 12,36 | 12,11 | 12,28 | -0,41% | 100,00 |
| 21.09.2020 | 12,51 | 12,57 | 12,06 | 12,33 | -1,75% | 16.247,00 |
| 18.09.2020 | 12,85 | 12,85 | 12,49 | 12,55 | -2,20% | 1.200,00 |
| 17.09.2020 | 12,72 | 12,88 | 12,60 | 12,83 | 0,41% | 1.500,00 |
| 16.09.2020 | 12,56 | 12,82 | 12,51 | 12,78 | 1,75% | 2.170,00 |
| 15.09.2020 | 12,44 | 12,59 | 12,41 | 12,56 | 1,09% | 51,00 |
| 14.09.2020 | 12,47 | 12,52 | 12,30 | 12,43 | 0,16% | 1.350,00 |
| 11.09.2020 | 12,30 | 12,43 | 12,21 | 12,41 | 1,39% | 920,00 |
| 10.09.2020 | 12,38 | 12,40 | 12,21 | 12,24 | -0,97% | 2.425,00 |
| 09.09.2020 | 12,29 | 12,46 | 12,16 | 12,36 | 0,77% | 1.570,00 |
| 08.09.2020 | 12,39 | 12,42 | 12,11 | 12,26 | -0,89% | 450,00 |
| 07.09.2020 | 12,35 | 12,56 | 12,28 | 12,37 | -0,04% | 532,00 |
| 04.09.2020 | 12,64 | 12,69 | 12,14 | 12,38 | -1,68% | 9.071,00 |
| 03.09.2020 | 12,75 | 12,94 | 12,56 | 12,59 | -1,52% | 1.491,00 |
| 02.09.2020 | 12,61 | 12,79 | 12,54 | 12,78 | 1,67% | 5.800,00 |
| 01.09.2020 | 12,59 | 12,70 | 12,45 | 12,57 | 0,24% | 2.096,00 |
| 31.08.2020 | 12,64 | 12,75 | 12,46 | 12,54 | -0,59% | 238,00 |