Börse:
19,505€
0,05%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
19,500€
Ask:
19,510€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 19,49 | 19,57 | 19,49 | 19,51 | 0,05% | - |
| 07.12.2021 | 19,62 | 19,67 | 19,48 | 19,50 | 0,57% | 386,00 |
| 06.12.2021 | 19,61 | 19,62 | 19,39 | 19,39 | -0,56% | - |
| 03.12.2021 | 19,62 | 19,86 | 19,46 | 19,50 | -0,46% | - |
| 02.12.2021 | 19,35 | 19,60 | 19,21 | 19,59 | 0,44% | 130,00 |
| 01.12.2021 | 19,64 | 19,65 | 19,44 | 19,50 | 0,08% | 1.364,00 |
| 30.11.2021 | 19,48 | 19,54 | 19,21 | 19,49 | 0,10% | 3.600,00 |
| 29.11.2021 | 19,67 | 19,68 | 19,36 | 19,47 | 0,05% | 450,00 |
| 26.11.2021 | 19,44 | 19,53 | 19,17 | 19,46 | -0,03% | 4.000,00 |
| 25.11.2021 | 19,42 | 19,55 | 19,38 | 19,46 | 0,44% | 1.170,00 |
| 24.11.2021 | 19,39 | 19,43 | 19,30 | 19,38 | 0,10% | 50,00 |
| 23.11.2021 | 19,35 | 19,43 | 19,35 | 19,36 | -0,21% | 90,00 |
| 22.11.2021 | 19,38 | 19,46 | 19,35 | 19,40 | 0,28% | 11.325,00 |
| 19.11.2021 | 19,37 | 19,44 | 19,34 | 19,34 | -0,03% | 100,00 |
| 18.11.2021 | 19,31 | 19,41 | 19,21 | 19,35 | 0,03% | 1.138,00 |
| 17.11.2021 | 19,36 | 19,42 | 19,34 | 19,34 | -0,13% | 263,00 |
| 16.11.2021 | 19,43 | 19,45 | 19,36 | 19,37 | -0,13% | 1.565,00 |
| 15.11.2021 | 19,41 | 19,49 | 19,37 | 19,39 | -0,08% | 217,00 |
| 12.11.2021 | 19,49 | 19,52 | 19,39 | 19,41 | -0,33% | 6.178,00 |
| 11.11.2021 | 19,48 | 19,53 | 19,42 | 19,47 | 0,05% | 268,00 |
| 10.11.2021 | 19,43 | 19,52 | 19,40 | 19,46 | 0,18% | 8.125,00 |
| 09.11.2021 | 19,40 | 19,52 | 19,39 | 19,43 | 0,05% | 4.906,00 |
| 08.11.2021 | 19,37 | 19,53 | 19,35 | 19,42 | 0,15% | 3.249,00 |
| 05.11.2021 | 19,45 | 19,64 | 19,39 | 19,39 | -0,33% | 11.628,00 |
| 04.11.2021 | 16,86 | 20,04 | 16,86 | 19,45 | 15,70% | 16.878,00 |
| 03.11.2021 | 16,30 | 16,89 | 16,26 | 16,81 | 3,13% | 2.188,00 |
| 02.11.2021 | 16,17 | 16,39 | 16,05 | 16,30 | 0,90% | - |
| 01.11.2021 | 16,21 | 16,35 | 16,08 | 16,16 | -0,19% | 1.149,00 |
| 29.10.2021 | 16,31 | 16,44 | 16,12 | 16,19 | -1,04% | - |
| 28.10.2021 | 16,23 | 16,37 | 15,96 | 16,36 | 0,80% | - |
| 27.10.2021 | 16,17 | 16,29 | 16,03 | 16,23 | 0,37% | 850,00 |
| 26.10.2021 | 16,16 | 16,39 | 16,13 | 16,17 | 0,19% | 350,00 |
| 25.10.2021 | 16,34 | 16,35 | 16,13 | 16,14 | -1,16% | 90,00 |
| 22.10.2021 | 16,28 | 16,39 | 16,10 | 16,33 | 0,37% | 2.000,00 |
| 21.10.2021 | 16,35 | 16,44 | 16,22 | 16,27 | -0,58% | 211,00 |
| 20.10.2021 | 16,41 | 16,42 | 16,26 | 16,36 | -0,27% | 503,00 |
| 19.10.2021 | 16,30 | 16,46 | 16,26 | 16,41 | 0,80% | - |
| 18.10.2021 | 16,29 | 16,34 | 16,20 | 16,28 | -0,25% | - |
| 15.10.2021 | 16,27 | 16,33 | 16,20 | 16,32 | 0,40% | 44,00 |
| 14.10.2021 | 16,17 | 16,31 | 16,14 | 16,25 | 0,49% | - |
| 13.10.2021 | 16,12 | 16,25 | 15,96 | 16,17 | 0,34% | - |
| 12.10.2021 | 15,93 | 16,15 | 15,80 | 16,12 | 0,94% | 313,00 |
| 11.10.2021 | 15,88 | 15,97 | 15,61 | 15,97 | 0,50% | - |
| 08.10.2021 | 15,83 | 15,95 | 15,75 | 15,89 | 0,32% | - |
| 07.10.2021 | 15,80 | 15,90 | 15,73 | 15,84 | 0,51% | 160,00 |
| 06.10.2021 | 15,83 | 15,92 | 15,54 | 15,76 | -0,82% | 100,00 |
| 05.10.2021 | 15,90 | 16,03 | 15,87 | 15,89 | 0,00% | 15,00 |
| 04.10.2021 | 15,93 | 16,06 | 15,83 | 15,89 | -0,69% | - |
| 01.10.2021 | 15,61 | 16,10 | 15,51 | 16,00 | 1,88% | 27,00 |
| 30.09.2021 | 15,74 | 16,07 | 15,69 | 15,70 | -0,35% | - |
| 29.09.2021 | 15,85 | 16,09 | 15,67 | 15,76 | -0,22% | 100,00 |
| 28.09.2021 | 16,44 | 16,46 | 15,78 | 15,79 | -3,75% | 190,00 |
| 27.09.2021 | 16,44 | 16,68 | 16,36 | 16,41 | 0,37% | 202,00 |
| 24.09.2021 | 16,48 | 16,48 | 16,26 | 16,35 | -0,79% | - |
| 23.09.2021 | 16,30 | 16,54 | 16,24 | 16,48 | 1,42% | 3.150,00 |
| 22.09.2021 | 16,45 | 16,55 | 16,18 | 16,25 | -0,91% | 50,00 |
| 21.09.2021 | 16,28 | 16,48 | 16,22 | 16,40 | 0,99% | 200,00 |
| 20.09.2021 | 15,84 | 16,29 | 15,79 | 16,24 | 1,72% | 400,00 |
| 17.09.2021 | 16,12 | 16,41 | 15,91 | 15,96 | -0,96% | - |
| 16.09.2021 | 15,88 | 16,12 | 15,88 | 16,12 | 1,29% | 250,00 |
| 15.09.2021 | 16,03 | 16,07 | 15,85 | 15,91 | -0,66% | 445,00 |
| 14.09.2021 | 16,06 | 16,11 | 15,91 | 16,02 | -0,12% | 200,00 |
| 13.09.2021 | 15,86 | 16,04 | 15,85 | 16,04 | 1,10% | - |
| 10.09.2021 | 16,25 | 16,27 | 15,84 | 15,86 | -2,01% | 47,00 |
| 09.09.2021 | 15,91 | 16,29 | 15,83 | 16,19 | 1,38% | 1.855,00 |
| 08.09.2021 | 16,41 | 16,41 | 15,77 | 15,97 | -2,27% | 2.350,00 |
| 07.09.2021 | 16,40 | 16,56 | 16,33 | 16,34 | -0,49% | 64,00 |
| 06.09.2021 | 16,37 | 16,52 | 16,07 | 16,42 | 0,49% | 3.938,00 |
| 03.09.2021 | 16,47 | 16,55 | 16,31 | 16,34 | -0,79% | 1.865,00 |
| 02.09.2021 | 16,63 | 16,70 | 16,36 | 16,47 | -0,84% | 1.600,00 |
| 01.09.2021 | 16,93 | 17,13 | 16,55 | 16,61 | -3,66% | 5.890,00 |
| 31.08.2021 | 17,50 | 17,52 | 17,15 | 17,24 | -1,43% | 506,00 |
| 30.08.2021 | 17,69 | 17,78 | 17,48 | 17,49 | -1,33% | 606,00 |
| 27.08.2021 | 17,37 | 17,74 | 17,31 | 17,72 | 2,10% | - |
| 26.08.2021 | 17,29 | 17,43 | 17,28 | 17,36 | 0,23% | 385,00 |
| 25.08.2021 | 17,61 | 17,68 | 17,32 | 17,32 | -1,59% | - |
| 24.08.2021 | 17,74 | 17,75 | 17,53 | 17,60 | -0,57% | - |
| 23.08.2021 | 17,90 | 17,90 | 17,68 | 17,70 | -0,73% | 700,00 |
| 20.08.2021 | 17,86 | 17,93 | 17,73 | 17,83 | -0,47% | 200,00 |
| 19.08.2021 | 17,85 | 18,00 | 17,80 | 17,91 | 0,03% | 515,00 |
| 18.08.2021 | 17,94 | 18,03 | 17,89 | 17,91 | 0,06% | 820,00 |
| 17.08.2021 | 17,99 | 18,05 | 17,86 | 17,90 | -0,78% | 1.435,00 |
| 16.08.2021 | 17,95 | 18,11 | 17,93 | 18,04 | 0,33% | 1.849,00 |
| 13.08.2021 | 18,00 | 18,07 | 17,88 | 17,98 | -0,17% | 300,00 |
| 12.08.2021 | 17,95 | 18,10 | 17,65 | 18,01 | 0,53% | 60,00 |
| 11.08.2021 | 17,88 | 18,02 | 17,84 | 17,91 | 0,11% | 100,00 |
| 10.08.2021 | 17,93 | 18,06 | 17,57 | 17,89 | -0,25% | 160,00 |
| 09.08.2021 | 17,87 | 18,02 | 17,83 | 17,94 | 0,22% | 12,00 |
| 06.08.2021 | 17,84 | 17,95 | 17,70 | 17,90 | 0,39% | 100,00 |
| 05.08.2021 | 17,83 | 17,96 | 17,80 | 17,83 | 0,06% | - |
| 04.08.2021 | 17,80 | 17,96 | 17,74 | 17,82 | 0,03% | - |
| 03.08.2021 | 17,74 | 17,98 | 17,69 | 17,81 | 0,96% | 1.197,00 |
| 02.08.2021 | 17,90 | 18,05 | 17,64 | 17,64 | -1,09% | 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 |