Börse:
13,530€
0,67%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
13,460€
Ask:
13,600€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 13,47 | 13,54 | 13,44 | 13,51 | 0,52% | 500,00 |
| 19.05.2022 | 13,48 | 13,49 | 13,44 | 13,44 | -0,30% | - |
| 18.05.2022 | 13,37 | 13,49 | 13,37 | 13,48 | 0,75% | 9,00 |
| 17.05.2022 | 13,48 | 13,50 | 13,38 | 13,38 | -0,52% | - |
| 16.05.2022 | 13,35 | 13,49 | 13,35 | 13,45 | 0,60% | 48,00 |
| 13.05.2022 | 13,33 | 13,42 | 13,06 | 13,37 | 0,83% | 80,00 |
| 12.05.2022 | 13,36 | 13,46 | 13,24 | 13,26 | -1,12% | 1.000,00 |
| 11.05.2022 | 13,50 | 13,58 | 13,40 | 13,41 | -0,52% | 540,00 |
| 10.05.2022 | 13,25 | 13,60 | 13,19 | 13,48 | 1,89% | 64,00 |
| 09.05.2022 | 13,39 | 13,55 | 13,07 | 13,23 | -1,93% | 240,00 |
| 06.05.2022 | 13,37 | 13,49 | 13,14 | 13,49 | 0,90% | 100,00 |
| 05.05.2022 | 13,44 | 13,52 | 13,10 | 13,37 | -0,37% | 850,00 |
| 04.05.2022 | 13,42 | 13,49 | 13,10 | 13,42 | -0,15% | 430,00 |
| 03.05.2022 | 13,44 | 13,47 | 13,28 | 13,44 | 0,30% | 200,00 |
| 02.05.2022 | 13,33 | 13,45 | 13,14 | 13,40 | 0,45% | 105,00 |
| 29.04.2022 | 13,55 | 13,57 | 13,33 | 13,34 | -1,26% | 120,00 |
| 28.04.2022 | 13,39 | 13,57 | 13,17 | 13,51 | 1,43% | 766,00 |
| 27.04.2022 | 13,40 | 13,45 | 13,09 | 13,32 | -0,22% | 100,00 |
| 26.04.2022 | 13,89 | 14,04 | 13,32 | 13,35 | -3,68% | - |
| 25.04.2022 | 13,91 | 14,06 | 13,83 | 13,86 | -1,07% | - |
| 22.04.2022 | 14,03 | 14,12 | 13,96 | 14,01 | -0,14% | - |
| 21.04.2022 | 14,06 | 14,16 | 13,91 | 14,03 | 0,07% | 1.000,00 |
| 20.04.2022 | 13,90 | 14,28 | 13,87 | 14,02 | 0,94% | 810,00 |
| 19.04.2022 | 13,92 | 14,18 | 13,86 | 13,89 | -0,36% | 2.366,00 |
| 14.04.2022 | 13,37 | 14,06 | 13,31 | 13,94 | 4,62% | 102,00 |
| 13.04.2022 | 13,16 | 13,43 | 12,93 | 13,33 | 1,80% | - |
| 12.04.2022 | 13,02 | 13,17 | 12,91 | 13,09 | 0,38% | 65,00 |
| 11.04.2022 | 13,85 | 13,92 | 13,00 | 13,04 | -5,16% | 2.350,00 |
| 08.04.2022 | 11,57 | 14,00 | 11,49 | 13,75 | 18,94% | 1.266,00 |
| 07.04.2022 | 11,98 | 12,08 | 11,39 | 11,56 | -3,75% | 2.550,00 |
| 06.04.2022 | 12,33 | 12,40 | 11,99 | 12,01 | -2,67% | 960,00 |
| 05.04.2022 | 12,47 | 12,53 | 12,19 | 12,34 | -1,04% | 600,00 |
| 04.04.2022 | 12,27 | 12,58 | 12,04 | 12,47 | 1,92% | 7.808,00 |
| 01.04.2022 | 12,34 | 12,35 | 12,07 | 12,24 | -0,53% | 201,00 |
| 31.03.2022 | 12,63 | 12,63 | 12,27 | 12,30 | -2,38% | 720,00 |
| 30.03.2022 | 12,41 | 12,70 | 12,40 | 12,60 | 1,37% | - |
| 29.03.2022 | 12,73 | 12,73 | 12,42 | 12,43 | -2,13% | 1.000,00 |
| 28.03.2022 | 12,18 | 12,74 | 12,18 | 12,70 | 4,01% | 4.202,00 |
| 25.03.2022 | 12,31 | 12,39 | 12,06 | 12,21 | -0,89% | 75,00 |
| 24.03.2022 | 13,03 | 13,05 | 12,32 | 12,32 | -5,08% | 650,00 |
| 23.03.2022 | 13,00 | 13,14 | 12,80 | 12,98 | -0,12% | - |
| 22.03.2022 | 13,05 | 13,08 | 12,87 | 13,00 | -0,42% | 175,00 |
| 21.03.2022 | 13,11 | 13,27 | 12,84 | 13,05 | -0,38% | 100,00 |
| 18.03.2022 | 13,22 | 13,40 | 13,09 | 13,10 | -0,83% | 350,00 |
| 17.03.2022 | 13,20 | 13,37 | 13,11 | 13,21 | 0,11% | - |
| 16.03.2022 | 13,17 | 13,36 | 12,95 | 13,20 | 1,27% | 1.180,00 |
| 15.03.2022 | 13,26 | 13,37 | 12,84 | 13,03 | -1,96% | 48,00 |
| 14.03.2022 | 13,64 | 13,85 | 13,18 | 13,29 | -1,19% | 5,00 |
| 11.03.2022 | 13,13 | 13,77 | 12,99 | 13,45 | 2,55% | 448,00 |
| 10.03.2022 | 13,58 | 13,66 | 12,93 | 13,12 | -3,32% | 2.040,00 |
| 09.03.2022 | 13,27 | 13,79 | 13,15 | 13,57 | 3,08% | 175,00 |
| 08.03.2022 | 13,47 | 13,99 | 12,99 | 13,16 | -2,81% | 2.348,00 |
| 07.03.2022 | 14,94 | 15,23 | 13,52 | 13,54 | -11,36% | 5.204,00 |
| 04.03.2022 | 15,38 | 15,77 | 15,21 | 15,28 | -1,71% | 1.060,00 |
| 03.03.2022 | 15,59 | 15,79 | 15,42 | 15,54 | -0,06% | 200,00 |
| 02.03.2022 | 15,78 | 15,83 | 15,35 | 15,55 | -1,40% | 634,00 |
| 01.03.2022 | 15,82 | 15,92 | 15,52 | 15,77 | 0,35% | 2.612,00 |
| 28.02.2022 | 16,41 | 16,44 | 15,62 | 15,72 | -4,12% | 149,00 |
| 25.02.2022 | 16,51 | 16,59 | 16,18 | 16,39 | -0,91% | 500,00 |
| 24.02.2022 | 15,91 | 16,60 | 15,91 | 16,54 | 0,39% | 130,00 |
| 23.02.2022 | 16,84 | 17,03 | 16,36 | 16,48 | -1,82% | - |
| 22.02.2022 | 16,53 | 16,86 | 16,47 | 16,78 | 1,70% | 150,00 |
| 21.02.2022 | 16,83 | 17,00 | 16,48 | 16,50 | -1,52% | 1.210,00 |
| 18.02.2022 | 17,06 | 17,17 | 16,76 | 16,76 | -1,30% | 1.511,00 |
| 17.02.2022 | 16,47 | 17,66 | 16,46 | 16,98 | 2,48% | - |
| 16.02.2022 | 16,64 | 16,95 | 16,37 | 16,57 | -0,39% | 1.270,00 |
| 15.02.2022 | 16,45 | 16,72 | 16,34 | 16,63 | 1,00% | 986,00 |
| 14.02.2022 | 16,68 | 16,83 | 16,39 | 16,47 | -1,41% | 1.584,00 |
| 11.02.2022 | 17,30 | 17,40 | 16,68 | 16,70 | -3,66% | 1.380,00 |
| 10.02.2022 | 18,55 | 18,57 | 17,33 | 17,34 | -6,50% | 840,00 |
| 09.02.2022 | 18,94 | 18,96 | 18,47 | 18,54 | -1,85% | 1.810,00 |
| 08.02.2022 | 19,07 | 19,19 | 18,87 | 18,89 | -0,74% | - |
| 07.02.2022 | 19,26 | 19,27 | 18,95 | 19,03 | -1,14% | 646,00 |
| 04.02.2022 | 19,56 | 19,56 | 19,17 | 19,25 | -0,88% | 154,00 |
| 03.02.2022 | 19,36 | 19,47 | 19,35 | 19,42 | -0,10% | 10.617,00 |
| 02.02.2022 | 19,49 | 19,52 | 19,41 | 19,44 | -0,21% | 291,00 |
| 01.02.2022 | 19,45 | 19,50 | 19,25 | 19,48 | 0,03% | 706,00 |
| 31.01.2022 | 19,45 | 19,49 | 19,42 | 19,48 | 0,08% | 350,00 |
| 28.01.2022 | 19,42 | 19,51 | 19,39 | 19,46 | 0,31% | - |
| 27.01.2022 | 19,52 | 19,53 | 19,28 | 19,40 | -0,36% | 2.600,00 |
| 26.01.2022 | 19,51 | 19,52 | 19,40 | 19,47 | 0,13% | 508,00 |
| 25.01.2022 | 19,48 | 19,52 | 19,37 | 19,45 | -0,13% | 1.305,00 |
| 24.01.2022 | 19,50 | 19,52 | 19,36 | 19,47 | 0,10% | 3.450,00 |
| 21.01.2022 | 19,44 | 19,52 | 19,39 | 19,45 | 0,03% | 3.887,00 |
| 20.01.2022 | 19,52 | 19,52 | 19,44 | 19,45 | -0,05% | 1.000,00 |
| 19.01.2022 | 19,46 | 19,52 | 19,42 | 19,46 | -0,10% | 450,00 |
| 18.01.2022 | 19,43 | 19,51 | 19,43 | 19,48 | 0,00% | - |
| 17.01.2022 | 19,49 | 19,54 | 19,44 | 19,48 | 0,03% | 4.439,00 |
| 14.01.2022 | 19,50 | 19,52 | 19,46 | 19,47 | 0,05% | 1.702,00 |
| 13.01.2022 | 19,45 | 19,52 | 19,45 | 19,46 | -0,05% | 6.204,00 |
| 12.01.2022 | 19,48 | 19,54 | 19,46 | 19,47 | -0,05% | 750,00 |
| 11.01.2022 | 19,52 | 19,54 | 19,48 | 19,48 | -0,08% | 1.530,00 |
| 10.01.2022 | 19,53 | 19,54 | 19,47 | 19,50 | 0,21% | 5.556,00 |
| 07.01.2022 | 19,53 | 19,53 | 19,46 | 19,46 | -0,18% | 1.006,00 |
| 06.01.2022 | 19,54 | 19,62 | 19,44 | 19,49 | 0,03% | 1.600,00 |
| 05.01.2022 | 19,47 | 19,52 | 19,46 | 19,49 | 0,00% | 1.151,00 |
| 04.01.2022 | 19,49 | 19,58 | 19,44 | 19,49 | 0,10% | 610,00 |
| 03.01.2022 | 19,48 | 19,55 | 19,43 | 19,47 | -0,41% | 3.686,00 |
| 30.12.2021 | 19,48 | 19,55 | 19,47 | 19,55 | 0,33% | 625,00 |
| 29.12.2021 | 19,47 | 19,54 | 19,46 | 19,48 | 0,00% | 1.212,00 |