Börse:
16,375€
-1,30%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
16,370€
Ask:
16,380€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2019 | 16,58 | 16,61 | 16,31 | 16,37 | -1,36% | 300,00 |
| 21.11.2019 | 16,64 | 16,72 | 16,44 | 16,59 | -0,45% | 1.510,00 |
| 20.11.2019 | 16,73 | 16,86 | 16,63 | 16,67 | -0,60% | 436,00 |
| 19.11.2019 | 16,77 | 16,80 | 16,66 | 16,77 | 0,15% | 1.768,00 |
| 18.11.2019 | 16,58 | 16,75 | 16,47 | 16,74 | 0,93% | 577,00 |
| 15.11.2019 | 16,66 | 16,67 | 16,52 | 16,59 | -0,12% | 1.209,00 |
| 14.11.2019 | 16,42 | 16,67 | 16,41 | 16,61 | 0,97% | 121,00 |
| 13.11.2019 | 16,41 | 16,49 | 16,26 | 16,45 | 0,06% | 2.298,00 |
| 12.11.2019 | 16,69 | 16,71 | 16,39 | 16,44 | -1,29% | 2.789,00 |
| 11.11.2019 | 16,73 | 16,83 | 16,54 | 16,65 | -0,86% | 587,00 |
| 08.11.2019 | 16,79 | 16,81 | 16,74 | 16,80 | -0,71% | 2.407,00 |
| 07.11.2019 | 17,07 | 17,13 | 16,89 | 16,92 | -0,79% | 3.958,00 |
| 06.11.2019 | 17,02 | 17,09 | 16,92 | 17,05 | 0,12% | 1.631,00 |
| 05.11.2019 | 17,07 | 17,21 | 16,92 | 17,03 | -0,06% | 1.137,00 |
| 04.11.2019 | 17,00 | 17,65 | 17,00 | 17,04 | 1,58% | 6.503,00 |
| 01.11.2019 | 16,91 | 16,98 | 16,75 | 16,78 | -0,53% | 1.547,00 |
| 31.10.2019 | 16,78 | 16,94 | 16,78 | 16,87 | 0,42% | 1.446,00 |
| 30.10.2019 | 16,60 | 16,81 | 16,59 | 16,80 | 1,14% | 1.050,00 |
| 29.10.2019 | 16,57 | 16,63 | 16,43 | 16,61 | 0,15% | 362,00 |
| 28.10.2019 | 16,50 | 16,64 | 16,40 | 16,58 | 0,58% | 7.050,00 |
| 25.10.2019 | 16,77 | 16,78 | 16,44 | 16,49 | -1,70% | 1.804,00 |
| 24.10.2019 | 16,66 | 16,83 | 16,60 | 16,77 | 0,81% | 1.671,00 |
| 23.10.2019 | 16,49 | 16,65 | 16,40 | 16,64 | 0,82% | 118,00 |
| 22.10.2019 | 16,35 | 16,65 | 16,28 | 16,50 | 1,04% | 534,00 |
| 21.10.2019 | 16,27 | 16,38 | 16,17 | 16,33 | 0,40% | 2.098,00 |
| 18.10.2019 | 16,33 | 16,44 | 16,21 | 16,27 | -0,61% | 1.301,00 |
| 17.10.2019 | 16,34 | 16,56 | 16,31 | 16,37 | 0,06% | 31,00 |
| 16.10.2019 | 16,31 | 16,39 | 16,25 | 16,36 | 0,18% | 1.410,00 |
| 15.10.2019 | 16,21 | 16,36 | 16,17 | 16,33 | 0,96% | 556,00 |
| 14.10.2019 | 16,07 | 16,20 | 16,04 | 16,17 | 0,62% | 1.244,00 |
| 11.10.2019 | 16,26 | 16,29 | 16,06 | 16,07 | -0,71% | 4.650,00 |
| 10.10.2019 | 16,24 | 16,27 | 16,03 | 16,19 | -0,37% | 213,00 |
| 09.10.2019 | 16,21 | 16,29 | 16,11 | 16,25 | 0,37% | - |
| 08.10.2019 | 16,13 | 16,30 | 16,08 | 16,19 | 0,43% | 1.764,00 |
| 07.10.2019 | 16,11 | 16,21 | 15,93 | 16,12 | -0,06% | 5.657,00 |
| 04.10.2019 | 15,80 | 16,13 | 15,66 | 16,13 | 2,12% | 4.624,00 |
| 03.10.2019 | 15,76 | 15,79 | 15,70 | 15,79 | 0,19% | - |
| 02.10.2019 | 15,94 | 15,96 | 15,75 | 15,76 | -1,10% | 636,00 |
| 01.10.2019 | 15,75 | 15,96 | 15,61 | 15,94 | 1,37% | 1.853,00 |
| 30.09.2019 | 15,59 | 15,76 | 15,53 | 15,72 | 1,06% | 1.317,00 |
| 27.09.2019 | 15,78 | 15,78 | 15,54 | 15,56 | -1,39% | 1.772,00 |
| 26.09.2019 | 15,47 | 15,79 | 15,46 | 15,78 | 1,87% | 109,00 |
| 25.09.2019 | 15,48 | 15,50 | 15,46 | 15,49 | 0,68% | 15,00 |
| 24.09.2019 | 15,43 | 15,49 | 15,32 | 15,38 | -0,26% | 2.256,00 |
| 23.09.2019 | 15,32 | 15,43 | 15,21 | 15,42 | 0,82% | 2.764,00 |
| 20.09.2019 | 15,19 | 15,35 | 15,18 | 15,30 | 0,69% | 503,00 |
| 19.09.2019 | 15,21 | 15,27 | 15,14 | 15,19 | -0,26% | 1.241,00 |
| 18.09.2019 | 15,19 | 15,27 | 15,15 | 15,23 | 0,53% | - |
| 17.09.2019 | 14,94 | 15,19 | 14,89 | 15,15 | 1,37% | 1.514,00 |
| 16.09.2019 | 14,95 | 14,99 | 14,88 | 14,95 | -0,33% | 1.283,00 |
| 13.09.2019 | 14,91 | 15,06 | 14,81 | 15,00 | 0,67% | 1.315,00 |
| 12.09.2019 | 15,01 | 15,01 | 14,82 | 14,90 | -0,60% | 10,00 |
| 11.09.2019 | 14,95 | 14,99 | 14,87 | 14,99 | 0,40% | - |
| 10.09.2019 | 15,02 | 15,12 | 14,81 | 14,93 | -0,60% | 320,00 |
| 09.09.2019 | 15,21 | 15,23 | 14,99 | 15,02 | -1,18% | 381,00 |
| 06.09.2019 | 15,16 | 15,27 | 15,16 | 15,20 | 0,23% | 100,00 |
| 05.09.2019 | 15,38 | 15,39 | 15,11 | 15,16 | -1,11% | 93,00 |
| 04.09.2019 | 15,14 | 15,33 | 15,13 | 15,33 | 1,56% | 59,00 |
| 03.09.2019 | 15,24 | 15,29 | 15,05 | 15,10 | -0,89% | 878,00 |
| 02.09.2019 | 15,23 | 15,40 | 15,09 | 15,23 | 1,30% | 6.426,00 |
| 30.08.2019 | 15,01 | 15,05 | 15,01 | 15,04 | 0,80% | 135,00 |
| 29.08.2019 | 14,91 | 14,93 | 14,88 | 14,92 | -0,33% | - |
| 28.08.2019 | 15,01 | 15,04 | 14,90 | 14,97 | -0,27% | 100,00 |
| 27.08.2019 | 14,87 | 15,03 | 14,80 | 15,01 | 0,84% | 1.076,00 |
| 26.08.2019 | 14,78 | 14,93 | 14,77 | 14,88 | 0,64% | 16,00 |
| 23.08.2019 | 14,96 | 14,98 | 14,78 | 14,79 | -1,14% | 10,00 |
| 22.08.2019 | 15,00 | 15,00 | 14,83 | 14,96 | -0,33% | 800,00 |
| 21.08.2019 | 14,84 | 15,02 | 14,83 | 15,01 | 1,21% | 615,00 |
| 20.08.2019 | 14,92 | 15,14 | 14,82 | 14,83 | 0,14% | 2.620,00 |
| 19.08.2019 | 14,54 | 14,84 | 14,52 | 14,81 | 1,96% | 201,00 |
| 16.08.2019 | 14,42 | 14,54 | 14,37 | 14,52 | 0,80% | 350,00 |
| 15.08.2019 | 14,49 | 14,60 | 14,35 | 14,41 | -0,52% | 1.227,00 |
| 14.08.2019 | 14,62 | 14,62 | 14,42 | 14,48 | -0,92% | 1.500,00 |
| 13.08.2019 | 14,68 | 14,83 | 14,54 | 14,62 | -0,37% | 3.290,00 |
| 12.08.2019 | 14,69 | 14,83 | 14,61 | 14,67 | -0,10% | 231,00 |
| 09.08.2019 | 14,66 | 14,76 | 14,62 | 14,69 | 0,10% | 1,00 |
| 08.08.2019 | 14,76 | 14,79 | 14,63 | 14,67 | -0,54% | 367,00 |
| 07.08.2019 | 14,61 | 14,90 | 14,59 | 14,75 | 0,99% | 2.730,00 |
| 06.08.2019 | 14,59 | 14,69 | 14,55 | 14,61 | 0,14% | 700,00 |
| 05.08.2019 | 14,83 | 14,88 | 14,53 | 14,59 | -1,75% | 10,00 |
| 02.08.2019 | 14,64 | 15,00 | 14,62 | 14,85 | 1,37% | 315,00 |
| 01.08.2019 | 14,60 | 14,73 | 14,53 | 14,65 | 0,38% | 1.006,00 |
| 31.07.2019 | 14,65 | 14,70 | 14,52 | 14,59 | -0,31% | 114,00 |
| 30.07.2019 | 14,67 | 14,67 | 14,56 | 14,64 | -0,17% | 1.003,00 |
| 29.07.2019 | 14,65 | 14,67 | 14,62 | 14,66 | 0,86% | 1.000,00 |
| 26.07.2019 | 14,53 | 14,59 | 14,48 | 14,54 | 0,21% | 522,00 |
| 25.07.2019 | 14,57 | 14,62 | 14,43 | 14,51 | -0,34% | 2.482,00 |
| 24.07.2019 | 14,58 | 14,71 | 14,45 | 14,56 | -0,21% | 1.305,00 |
| 23.07.2019 | 14,51 | 14,60 | 14,39 | 14,59 | 0,73% | 855,00 |
| 22.07.2019 | 14,47 | 14,51 | 14,30 | 14,48 | 0,17% | 32,00 |
| 19.07.2019 | 14,59 | 14,70 | 14,46 | 14,46 | -0,21% | 1.824,00 |
| 18.07.2019 | 14,53 | 14,60 | 14,44 | 14,49 | -0,62% | 961,00 |
| 17.07.2019 | 14,66 | 14,78 | 14,58 | 14,58 | -0,61% | 777,00 |
| 16.07.2019 | 14,83 | 14,84 | 14,62 | 14,67 | -1,15% | 2.975,00 |
| 15.07.2019 | 14,92 | 15,04 | 14,72 | 14,84 | -0,37% | 3.243,00 |
| 12.07.2019 | 14,89 | 15,00 | 14,84 | 14,89 | 0,13% | 1,00 |
| 11.07.2019 | 14,98 | 15,07 | 14,83 | 14,87 | -0,54% | 204,00 |
| 10.07.2019 | 15,07 | 15,11 | 14,92 | 14,95 | -0,80% | 71,00 |
| 09.07.2019 | 15,08 | 15,24 | 15,02 | 15,07 | -0,15% | 4.329,00 |
| 08.07.2019 | 14,92 | 15,13 | 14,82 | 15,09 | 1,03% | 3.393,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen