Börse:
17,930€
0,53%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
17,920€
Ask:
17,940€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 17,90 | 18,05 | 17,79 | 17,93 | 0,53% | 453,00 |
| 30.07.2021 | 17,94 | 17,98 | 17,76 | 17,84 | -0,97% | 185,00 |
| 29.07.2021 | 17,96 | 18,16 | 17,95 | 18,01 | -0,08% | - |
| 28.07.2021 | 17,57 | 18,13 | 17,55 | 18,03 | 2,59% | 166,00 |
| 27.07.2021 | 17,57 | 17,86 | 17,47 | 17,57 | -0,20% | 188,00 |
| 26.07.2021 | 17,51 | 17,70 | 17,42 | 17,61 | 0,31% | 240,00 |
| 23.07.2021 | 17,50 | 17,69 | 17,38 | 17,55 | 0,43% | 2.121,00 |
| 22.07.2021 | 18,14 | 18,29 | 17,36 | 17,48 | -4,43% | 6.658,00 |
| 21.07.2021 | 17,04 | 18,85 | 17,04 | 18,29 | 7,21% | 6.327,00 |
| 20.07.2021 | 16,82 | 17,14 | 16,81 | 17,06 | 1,43% | 446,00 |
| 19.07.2021 | 16,79 | 16,91 | 16,57 | 16,82 | -0,12% | 600,00 |
| 16.07.2021 | 16,68 | 16,88 | 16,61 | 16,84 | 1,02% | 70,00 |
| 15.07.2021 | 16,73 | 16,79 | 16,64 | 16,67 | -0,42% | 30,00 |
| 14.07.2021 | 17,01 | 17,04 | 16,68 | 16,74 | -1,70% | 70,00 |
| 13.07.2021 | 17,18 | 17,22 | 17,00 | 17,03 | -0,93% | - |
| 12.07.2021 | 16,67 | 17,19 | 16,57 | 17,19 | 3,00% | 3.127,00 |
| 09.07.2021 | 16,34 | 16,73 | 16,29 | 16,69 | 2,39% | 1.500,00 |
| 08.07.2021 | 16,34 | 16,44 | 16,28 | 16,30 | -0,37% | 179,00 |
| 07.07.2021 | 16,34 | 16,45 | 16,29 | 16,36 | 0,25% | 30,00 |
| 06.07.2021 | 16,12 | 16,35 | 16,09 | 16,32 | 1,27% | 275,00 |
| 05.07.2021 | 16,04 | 16,17 | 16,01 | 16,11 | 0,50% | 650,00 |
| 02.07.2021 | 15,83 | 16,10 | 15,80 | 16,03 | 1,30% | 599,00 |
| 01.07.2021 | 15,64 | 15,85 | 15,51 | 15,83 | 1,41% | 121,00 |
| 30.06.2021 | 15,66 | 15,72 | 15,47 | 15,61 | -0,38% | - |
| 29.06.2021 | 15,67 | 15,72 | 15,56 | 15,67 | 0,00% | - |
| 28.06.2021 | 15,71 | 15,73 | 15,58 | 15,67 | -0,19% | 10,00 |
| 25.06.2021 | 15,72 | 15,74 | 15,64 | 15,70 | 0,06% | 75,00 |
| 24.06.2021 | 15,67 | 15,74 | 15,61 | 15,69 | 0,06% | 55,00 |
| 23.06.2021 | 15,85 | 15,86 | 15,63 | 15,68 | -1,10% | 560,00 |
| 22.06.2021 | 15,78 | 15,92 | 15,75 | 15,85 | 0,54% | 42,00 |
| 21.06.2021 | 15,47 | 15,83 | 15,47 | 15,77 | 1,19% | - |
| 18.06.2021 | 15,70 | 15,90 | 15,48 | 15,58 | -0,80% | 645,00 |
| 17.06.2021 | 15,70 | 15,77 | 15,62 | 15,71 | 0,06% | 80,00 |
| 16.06.2021 | 15,58 | 15,72 | 15,58 | 15,70 | 0,77% | - |
| 15.06.2021 | 15,56 | 15,67 | 15,43 | 15,58 | 0,29% | 32,00 |
| 14.06.2021 | 15,49 | 15,56 | 15,47 | 15,53 | 0,36% | 400,00 |
| 11.06.2021 | 15,50 | 15,51 | 15,35 | 15,48 | -0,13% | 1.120,00 |
| 10.06.2021 | 15,51 | 15,53 | 15,40 | 15,50 | 0,13% | 730,00 |
| 09.06.2021 | 15,44 | 15,52 | 15,37 | 15,48 | 0,26% | 20,00 |
| 08.06.2021 | 15,25 | 15,44 | 15,23 | 15,44 | 1,25% | 6.870,00 |
| 07.06.2021 | 15,07 | 15,27 | 15,00 | 15,25 | 1,13% | - |
| 04.06.2021 | 14,96 | 15,08 | 14,95 | 15,08 | 0,47% | - |
| 03.06.2021 | 15,10 | 15,19 | 14,86 | 15,01 | -0,53% | 14,00 |
| 02.06.2021 | 14,90 | 15,09 | 14,89 | 15,09 | 1,34% | - |
| 01.06.2021 | 14,88 | 14,99 | 14,82 | 14,89 | 0,00% | 316,00 |
| 31.05.2021 | 15,01 | 15,07 | 14,80 | 14,89 | -0,73% | 675,00 |
| 28.05.2021 | 14,99 | 15,17 | 14,92 | 15,00 | 0,13% | 1.600,00 |
| 27.05.2021 | 14,76 | 15,06 | 14,73 | 14,98 | 1,39% | 350,00 |
| 26.05.2021 | 14,61 | 14,82 | 14,56 | 14,77 | 1,06% | - |
| 25.05.2021 | 14,57 | 14,84 | 14,56 | 14,62 | 0,45% | 385,00 |
| 24.05.2021 | 14,48 | 14,59 | 14,48 | 14,55 | 0,38% | - |
| 21.05.2021 | 14,49 | 14,56 | 14,37 | 14,50 | 0,07% | 30,00 |
| 20.05.2021 | 14,53 | 14,62 | 14,29 | 14,49 | -0,14% | 3.700,00 |
| 19.05.2021 | 14,58 | 14,66 | 14,45 | 14,51 | -0,68% | - |
| 18.05.2021 | 14,65 | 14,67 | 14,43 | 14,61 | -0,54% | 1.047,00 |
| 17.05.2021 | 14,45 | 14,71 | 14,45 | 14,69 | 1,66% | 1.454,00 |
| 14.05.2021 | 14,33 | 14,47 | 14,29 | 14,45 | 1,19% | 450,00 |
| 13.05.2021 | 14,19 | 14,34 | 14,02 | 14,28 | 0,42% | 1,00 |
| 12.05.2021 | 14,13 | 14,36 | 14,13 | 14,22 | 0,21% | 1.800,00 |
| 11.05.2021 | 14,43 | 14,59 | 14,13 | 14,19 | -2,07% | 902,00 |
| 10.05.2021 | 14,48 | 14,74 | 14,45 | 14,49 | 0,21% | 3.895,00 |
| 07.05.2021 | 14,31 | 14,46 | 14,22 | 14,46 | -2,36% | 1.340,00 |
| 06.05.2021 | 14,67 | 14,82 | 14,50 | 14,81 | 0,95% | 3.305,00 |
| 05.05.2021 | 15,25 | 15,29 | 14,50 | 14,67 | -3,49% | 9.049,00 |
| 04.05.2021 | 15,12 | 15,33 | 14,97 | 15,20 | 0,33% | 863,00 |
| 03.05.2021 | 14,94 | 15,15 | 14,80 | 15,15 | 1,24% | 3.614,00 |
| 30.04.2021 | 14,90 | 14,97 | 14,82 | 14,96 | 0,17% | 50,00 |
| 29.04.2021 | 14,84 | 14,96 | 14,81 | 14,94 | 0,81% | 350,00 |
| 28.04.2021 | 14,73 | 14,90 | 14,66 | 14,82 | 0,54% | 865,00 |
| 27.04.2021 | 14,71 | 14,77 | 14,60 | 14,74 | 0,14% | 9.090,00 |
| 26.04.2021 | 14,47 | 14,78 | 14,47 | 14,72 | 1,59% | - |
| 23.04.2021 | 14,55 | 14,64 | 14,42 | 14,49 | -0,21% | 2.450,00 |
| 22.04.2021 | 14,56 | 14,63 | 14,44 | 14,52 | -0,27% | - |
| 21.04.2021 | 14,59 | 14,69 | 14,47 | 14,56 | -0,21% | 1.100,00 |
| 20.04.2021 | 14,53 | 14,61 | 14,34 | 14,59 | 0,45% | 2.100,00 |
| 19.04.2021 | 14,44 | 14,54 | 14,33 | 14,52 | 1,08% | 1.510,00 |
| 16.04.2021 | 14,30 | 14,43 | 14,27 | 14,37 | 0,42% | 145,00 |
| 15.04.2021 | 14,11 | 14,35 | 14,06 | 14,31 | 1,63% | 135,00 |
| 14.04.2021 | 14,20 | 14,20 | 13,95 | 14,08 | -0,64% | - |
| 13.04.2021 | 14,05 | 14,18 | 14,00 | 14,17 | 0,85% | - |
| 12.04.2021 | 14,09 | 14,17 | 13,99 | 14,05 | -0,32% | 1.533,00 |
| 09.04.2021 | 14,17 | 14,25 | 14,04 | 14,09 | -0,39% | 345,00 |
| 08.04.2021 | 14,37 | 14,37 | 13,96 | 14,15 | -1,39% | 100,00 |
| 07.04.2021 | 14,22 | 14,42 | 14,14 | 14,35 | 0,91% | 1.287,00 |
| 06.04.2021 | 14,16 | 14,28 | 14,14 | 14,22 | 1,10% | 569,00 |
| 01.04.2021 | 13,82 | 14,10 | 13,77 | 14,06 | 1,85% | 1.211,00 |
| 31.03.2021 | 13,92 | 14,01 | 13,74 | 13,81 | -0,86% | - |
| 30.03.2021 | 13,87 | 14,15 | 13,81 | 13,93 | 0,32% | 4.176,00 |
| 29.03.2021 | 14,06 | 14,07 | 13,74 | 13,88 | -1,25% | 2.824,00 |
| 26.03.2021 | 14,08 | 14,09 | 13,89 | 14,06 | -0,07% | 584,00 |
| 25.03.2021 | 14,14 | 14,17 | 13,82 | 14,07 | -0,39% | 607,00 |
| 24.03.2021 | 14,04 | 14,17 | 13,94 | 14,12 | 0,61% | 50,00 |
| 23.03.2021 | 14,11 | 14,13 | 13,90 | 14,04 | -0,53% | 700,00 |
| 22.03.2021 | 14,39 | 14,41 | 14,01 | 14,11 | -1,98% | - |
| 19.03.2021 | 14,09 | 14,44 | 14,07 | 14,40 | 2,24% | 100,00 |
| 18.03.2021 | 14,35 | 14,36 | 14,08 | 14,08 | -1,64% | - |
| 17.03.2021 | 14,29 | 14,34 | 14,02 | 14,32 | 0,21% | - |
| 16.03.2021 | 14,10 | 14,43 | 14,10 | 14,29 | 1,35% | - |
| 15.03.2021 | 14,23 | 14,35 | 14,03 | 14,10 | -0,35% | 655,00 |
| 12.03.2021 | 14,05 | 14,24 | 13,93 | 14,15 | 0,64% | 100,00 |