Börse:
11,220€
0,27%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
11,170€
Ask:
11,270€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2020 | 11,21 | 11,21 | 11,20 | 11,21 | 0,18% | - |
| 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 |
| 28.08.2020 | 12,88 | 12,94 | 12,58 | 12,62 | -1,60% | 1.141,00 |
| 27.08.2020 | 12,91 | 12,97 | 12,58 | 12,82 | -0,85% | 1.900,00 |
| 26.08.2020 | 12,55 | 12,95 | 12,44 | 12,93 | 3,07% | 830,00 |
| 25.08.2020 | 12,57 | 12,61 | 12,43 | 12,55 | 0,20% | 1.900,00 |
| 24.08.2020 | 12,56 | 12,61 | 12,36 | 12,52 | -0,16% | 1.130,00 |
| 21.08.2020 | 12,56 | 12,72 | 12,45 | 12,54 | 0,04% | 664,00 |
| 20.08.2020 | 12,18 | 12,56 | 12,15 | 12,54 | 2,20% | 1.009,00 |
| 19.08.2020 | 12,48 | 12,54 | 12,20 | 12,27 | -1,60% | 2.835,00 |
| 18.08.2020 | 12,61 | 12,74 | 12,46 | 12,47 | -1,31% | 450,00 |
| 17.08.2020 | 12,61 | 12,71 | 12,44 | 12,63 | 0,24% | 900,00 |
| 14.08.2020 | 12,62 | 12,67 | 12,40 | 12,60 | 0,04% | 4.025,00 |
| 13.08.2020 | 12,71 | 12,88 | 12,56 | 12,60 | -1,06% | 1.967,00 |
| 12.08.2020 | 12,77 | 12,78 | 12,56 | 12,73 | -0,16% | 1.351,00 |
| 11.08.2020 | 13,35 | 13,44 | 12,67 | 12,75 | -3,70% | 2.306,00 |
| 10.08.2020 | 13,15 | 13,25 | 12,93 | 13,24 | 1,07% | 819,00 |
| 07.08.2020 | 13,00 | 13,10 | 12,94 | 13,10 | 0,54% | 1.300,00 |
| 06.08.2020 | 13,18 | 13,19 | 12,87 | 13,03 | -1,14% | 955,00 |
| 05.08.2020 | 13,16 | 13,39 | 13,11 | 13,18 | 0,30% | 3.175,00 |
| 04.08.2020 | 12,80 | 13,14 | 12,80 | 13,14 | 3,46% | 2.750,00 |
| 03.08.2020 | 12,75 | 12,89 | 12,58 | 12,70 | 0,00% | 242,00 |
| 31.07.2020 | 12,64 | 13,01 | 12,58 | 12,70 | -0,24% | 1.419,00 |
| 30.07.2020 | 12,92 | 12,92 | 12,54 | 12,73 | -1,62% | 1.346,00 |
| 29.07.2020 | 12,55 | 13,00 | 12,53 | 12,94 | 3,07% | 501,00 |
| 28.07.2020 | 12,38 | 12,60 | 12,10 | 12,56 | 1,62% | 457,00 |
| 27.07.2020 | 12,51 | 12,54 | 12,30 | 12,36 | -1,04% | 2,00 |
| 24.07.2020 | 12,51 | 12,57 | 12,36 | 12,49 | -0,44% | 444,00 |
| 23.07.2020 | 12,76 | 12,87 | 12,36 | 12,54 | -1,72% | 602,00 |
| 22.07.2020 | 12,48 | 12,84 | 12,46 | 12,76 | 2,33% | 1.398,00 |
| 21.07.2020 | 12,25 | 12,58 | 12,09 | 12,47 | 2,47% | 2.531,00 |
| 20.07.2020 | 12,22 | 12,31 | 12,11 | 12,17 | -0,49% | 2.080,00 |
| 17.07.2020 | 12,43 | 12,46 | 12,12 | 12,23 | -1,57% | 2.604,00 |
| 16.07.2020 | 12,60 | 12,67 | 12,39 | 12,43 | -1,70% | 378,00 |
| 15.07.2020 | 13,04 | 13,08 | 12,58 | 12,64 | -2,62% | 1.650,00 |
| 14.07.2020 | 12,94 | 13,18 | 12,85 | 12,98 | 0,35% | 206,00 |
| 13.07.2020 | 13,26 | 13,28 | 12,93 | 12,94 | -1,78% | 150,00 |
| 10.07.2020 | 13,02 | 13,18 | 12,87 | 13,17 | 0,08% | 1.581,00 |
| 09.07.2020 | 13,39 | 13,39 | 12,95 | 13,16 | -1,53% | 2.502,00 |
| 08.07.2020 | 13,32 | 13,49 | 13,12 | 13,37 | 0,34% | - |
| 07.07.2020 | 13,60 | 13,65 | 13,25 | 13,32 | -2,35% | 371,00 |
| 06.07.2020 | 13,72 | 13,80 | 13,57 | 13,64 | 0,52% | 3.006,00 |
| 03.07.2020 | 13,47 | 13,61 | 13,35 | 13,57 | 1,12% | 8,00 |
| 02.07.2020 | 13,38 | 13,61 | 13,36 | 13,42 | 0,37% | 1.350,00 |
| 01.07.2020 | 13,24 | 13,42 | 12,90 | 13,37 | 0,64% | 12,00 |
| 30.06.2020 | 13,30 | 13,50 | 13,15 | 13,29 | -0,19% | 1.684,00 |
| 29.06.2020 | 13,44 | 13,63 | 13,18 | 13,31 | -1,48% | 19,00 |
| 26.06.2020 | 13,61 | 13,62 | 13,29 | 13,51 | -0,73% | 1.020,00 |
| 25.06.2020 | 13,36 | 13,71 | 13,21 | 13,61 | 2,02% | 1.676,00 |
| 24.06.2020 | 13,58 | 13,65 | 13,26 | 13,34 | -1,69% | 451,00 |
| 23.06.2020 | 13,65 | 13,76 | 13,52 | 13,57 | -0,51% | 22,00 |
| 22.06.2020 | 13,74 | 13,74 | 13,44 | 13,64 | -0,87% | 6.791,00 |
| 19.06.2020 | 13,97 | 14,11 | 13,68 | 13,76 | -1,36% | 712,00 |
| 18.06.2020 | 13,82 | 14,03 | 13,72 | 13,95 | 0,72% | 1.251,00 |
| 17.06.2020 | 13,71 | 14,24 | 13,66 | 13,85 | 1,17% | 3.919,00 |
| 16.06.2020 | 13,74 | 14,02 | 13,56 | 13,69 | 0,81% | 800,00 |
| 15.06.2020 | 13,27 | 13,62 | 13,17 | 13,58 | 0,00% | 1.331,00 |
| 12.06.2020 | 13,08 | 13,66 | 13,04 | 13,58 | 4,78% | 3.253,00 |
| 11.06.2020 | 13,39 | 13,42 | 12,94 | 12,96 | -4,35% | 2.401,00 |
| 10.06.2020 | 13,90 | 14,06 | 13,53 | 13,55 | -1,99% | 2.209,00 |