Börse:
17,560€
0,34%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
17,490€
Ask:
17,630€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 17,50 | 17,68 | 17,37 | 17,57 | 0,40% | 9.863,00 |
| 22.07.2021 | 18,25 | 18,28 | 17,34 | 17,50 | -3,31% | 25.117,00 |
| 21.07.2021 | 17,07 | 18,86 | 17,05 | 18,10 | 6,03% | 44.416,00 |
| 20.07.2021 | 16,84 | 17,14 | 16,84 | 17,07 | 1,43% | 4.552,00 |
| 19.07.2021 | 16,84 | 16,92 | 16,57 | 16,83 | 0,00% | 5.739,00 |
| 16.07.2021 | 16,68 | 16,88 | 16,62 | 16,83 | 0,90% | 1.447,00 |
| 15.07.2021 | 16,73 | 16,79 | 16,63 | 16,68 | -0,36% | 3.813,00 |
| 14.07.2021 | 17,03 | 17,03 | 16,67 | 16,74 | -1,65% | 2.441,00 |
| 13.07.2021 | 17,19 | 17,24 | 17,00 | 17,02 | -1,05% | 7.371,00 |
| 12.07.2021 | 16,66 | 17,20 | 16,66 | 17,20 | 3,06% | 14.379,00 |
| 09.07.2021 | 16,31 | 16,72 | 16,31 | 16,69 | 2,33% | 2.878,00 |
| 08.07.2021 | 16,32 | 16,42 | 16,29 | 16,31 | -0,31% | 4.278,00 |
| 07.07.2021 | 16,31 | 16,45 | 16,29 | 16,36 | 0,31% | 1.643,00 |
| 06.07.2021 | 16,13 | 16,34 | 16,12 | 16,31 | 1,12% | 3.878,00 |
| 05.07.2021 | 16,05 | 16,16 | 16,02 | 16,13 | 0,50% | 4.407,00 |
| 02.07.2021 | 15,84 | 16,09 | 15,80 | 16,05 | 1,33% | 6.395,00 |
| 01.07.2021 | 15,61 | 15,89 | 15,51 | 15,84 | 1,47% | 5.325,00 |
| 30.06.2021 | 15,68 | 15,72 | 15,48 | 15,61 | -0,45% | 2.415,00 |
| 29.06.2021 | 15,67 | 15,72 | 15,56 | 15,68 | 0,06% | 3.782,00 |
| 28.06.2021 | 15,71 | 15,73 | 15,58 | 15,67 | -0,25% | 2.594,00 |
| 25.06.2021 | 15,70 | 15,75 | 15,65 | 15,71 | 0,13% | 692,00 |
| 24.06.2021 | 15,67 | 15,74 | 15,60 | 15,69 | 0,13% | 5.405,00 |
| 23.06.2021 | 15,85 | 15,85 | 15,64 | 15,67 | -0,95% | 3.875,00 |
| 22.06.2021 | 15,76 | 15,92 | 15,76 | 15,82 | 0,38% | 2.403,00 |
| 21.06.2021 | 15,58 | 15,83 | 15,55 | 15,76 | 1,12% | 2.030,00 |
| 18.06.2021 | 15,70 | 15,91 | 15,48 | 15,59 | -0,80% | 5.204,00 |
| 17.06.2021 | 15,70 | 15,76 | 15,63 | 15,71 | 0,06% | 7.728,00 |
| 16.06.2021 | 15,58 | 15,72 | 15,53 | 15,70 | 0,83% | 2.248,00 |
| 15.06.2021 | 15,54 | 15,67 | 15,44 | 15,57 | 0,23% | 2.628,00 |
| 14.06.2021 | 15,49 | 15,57 | 15,46 | 15,54 | 0,29% | 4.222,00 |
| 11.06.2021 | 15,49 | 15,49 | 15,35 | 15,49 | 0,00% | 4.288,00 |
| 10.06.2021 | 15,46 | 15,54 | 15,40 | 15,49 | 0,19% | 3.228,00 |
| 09.06.2021 | 15,43 | 15,53 | 15,36 | 15,46 | 0,19% | 4.327,00 |
| 08.06.2021 | 15,24 | 15,44 | 15,23 | 15,43 | 1,25% | 2.535,00 |
| 07.06.2021 | 15,06 | 15,26 | 15,00 | 15,24 | 1,20% | 6.299,00 |
| 04.06.2021 | 14,95 | 15,07 | 14,95 | 15,06 | 0,47% | 6.019,00 |
| 03.06.2021 | 15,08 | 15,17 | 14,86 | 14,99 | -0,53% | 2.240,00 |
| 02.06.2021 | 14,95 | 15,08 | 14,90 | 15,07 | 1,21% | 1.949,00 |
| 01.06.2021 | 14,87 | 15,00 | 14,82 | 14,89 | 0,20% | 7.306,00 |
| 31.05.2021 | 15,01 | 15,07 | 14,81 | 14,86 | -0,93% | 2.646,00 |
| 28.05.2021 | 15,00 | 15,17 | 14,91 | 15,00 | 0,00% | 2.326,00 |
| 27.05.2021 | 14,76 | 15,07 | 14,72 | 15,00 | 1,56% | 13.221,00 |
| 26.05.2021 | 14,61 | 14,82 | 14,55 | 14,77 | 1,10% | 5.187,00 |
| 25.05.2021 | 14,55 | 14,85 | 14,55 | 14,61 | 0,41% | 4.052,00 |
| 24.05.2021 | 14,48 | 14,59 | 14,48 | 14,55 | 0,41% | 584,00 |
| 21.05.2021 | 14,48 | 14,54 | 14,38 | 14,49 | 0,07% | 6.588,00 |
| 20.05.2021 | 14,54 | 14,61 | 14,30 | 14,48 | -0,28% | 7.443,00 |
| 19.05.2021 | 14,50 | 14,67 | 14,45 | 14,52 | -0,68% | 4.011,00 |
| 18.05.2021 | 14,67 | 14,67 | 14,44 | 14,62 | -0,61% | 1.891,00 |
| 17.05.2021 | 14,45 | 14,72 | 14,45 | 14,71 | 1,80% | 7.865,00 |
| 14.05.2021 | 14,33 | 14,47 | 14,30 | 14,45 | 1,12% | 3.377,00 |
| 13.05.2021 | 14,24 | 14,35 | 14,03 | 14,29 | 0,42% | 1.548,00 |
| 12.05.2021 | 14,19 | 14,38 | 14,15 | 14,23 | 0,28% | 8.144,00 |
| 11.05.2021 | 14,40 | 14,60 | 14,12 | 14,19 | -2,07% | 11.454,00 |
| 10.05.2021 | 14,44 | 14,73 | 14,44 | 14,49 | 0,28% | 2.440,00 |
| 07.05.2021 | 14,30 | 14,45 | 14,22 | 14,45 | -2,30% | 12.582,00 |
| 06.05.2021 | 14,65 | 14,80 | 14,50 | 14,79 | 0,89% | 8.936,00 |
| 05.05.2021 | 15,21 | 15,29 | 14,51 | 14,66 | -3,55% | 19.500,00 |
| 04.05.2021 | 15,15 | 15,34 | 14,96 | 15,20 | 0,36% | 11.502,00 |
| 03.05.2021 | 14,86 | 15,15 | 14,80 | 15,15 | 1,64% | 12.093,00 |
| 30.04.2021 | 14,92 | 14,98 | 14,82 | 14,90 | -0,13% | 3.635,00 |
| 29.04.2021 | 14,82 | 14,96 | 14,81 | 14,92 | 0,64% | 4.335,00 |
| 28.04.2021 | 14,72 | 14,89 | 14,67 | 14,83 | 0,78% | 4.494,00 |
| 27.04.2021 | 14,71 | 14,78 | 14,60 | 14,71 | -0,07% | 14.741,00 |
| 26.04.2021 | 14,47 | 14,77 | 14,47 | 14,72 | 1,66% | 6.310,00 |
| 23.04.2021 | 14,53 | 14,64 | 14,42 | 14,48 | -0,28% | 3.325,00 |
| 22.04.2021 | 14,56 | 14,63 | 14,45 | 14,52 | -0,14% | 1.857,00 |
| 21.04.2021 | 14,59 | 14,69 | 14,48 | 14,54 | -0,27% | 3.464,00 |
| 20.04.2021 | 14,51 | 14,60 | 14,34 | 14,58 | 0,31% | 7.498,00 |
| 19.04.2021 | 14,44 | 14,54 | 14,33 | 14,54 | 1,22% | 5.041,00 |
| 16.04.2021 | 14,29 | 14,43 | 14,27 | 14,36 | 0,42% | 4.055,00 |
| 15.04.2021 | 14,07 | 14,35 | 14,07 | 14,30 | 1,63% | 2.837,00 |
| 14.04.2021 | 14,19 | 14,19 | 13,96 | 14,07 | -0,57% | 5.285,00 |
| 13.04.2021 | 14,04 | 14,16 | 14,00 | 14,15 | 0,86% | 3.753,00 |
| 12.04.2021 | 14,09 | 14,17 | 14,00 | 14,03 | -0,43% | 6.043,00 |
| 09.04.2021 | 14,14 | 14,25 | 14,05 | 14,09 | -0,35% | 3.142,00 |
| 08.04.2021 | 14,34 | 14,34 | 13,98 | 14,14 | -1,39% | 6.534,00 |
| 07.04.2021 | 14,22 | 14,43 | 14,14 | 14,34 | 0,84% | 3.359,00 |
| 06.04.2021 | 14,16 | 14,28 | 14,15 | 14,22 | 1,10% | 6.861,00 |
| 01.04.2021 | 13,81 | 14,11 | 13,77 | 14,07 | 1,85% | 3.901,00 |
| 31.03.2021 | 13,93 | 14,01 | 13,75 | 13,81 | -0,93% | 10.831,00 |
| 30.03.2021 | 13,85 | 14,13 | 13,82 | 13,94 | 0,58% | 11.892,00 |
| 29.03.2021 | 14,07 | 14,07 | 13,75 | 13,86 | -1,42% | 9.702,00 |
| 26.03.2021 | 14,10 | 14,10 | 13,89 | 14,06 | -0,14% | 1.587,00 |
| 25.03.2021 | 14,12 | 14,18 | 13,82 | 14,08 | -0,21% | 1.024,00 |
| 24.03.2021 | 14,04 | 14,17 | 13,94 | 14,11 | 0,50% | 1.751,00 |
| 23.03.2021 | 14,11 | 14,14 | 13,91 | 14,04 | -0,46% | 5.309,00 |
| 22.03.2021 | 14,38 | 14,38 | 14,01 | 14,11 | -1,91% | 5.023,00 |
| 19.03.2021 | 14,07 | 14,44 | 14,07 | 14,38 | 2,24% | 2.907,00 |
| 18.03.2021 | 14,33 | 14,36 | 14,07 | 14,07 | -1,71% | 2.628,00 |
| 17.03.2021 | 14,29 | 14,33 | 14,03 | 14,31 | 0,07% | 1.714,00 |
| 16.03.2021 | 14,10 | 14,44 | 14,10 | 14,30 | 1,42% | 3.828,00 |
| 15.03.2021 | 14,18 | 14,36 | 14,03 | 14,10 | -0,42% | 8.981,00 |
| 12.03.2021 | 14,06 | 14,24 | 13,92 | 14,16 | 0,64% | 7.110,00 |
| 11.03.2021 | 14,07 | 14,11 | 13,92 | 14,07 | 0,07% | 5.778,00 |
| 10.03.2021 | 14,08 | 14,31 | 13,94 | 14,06 | 0,50% | 5.708,00 |
| 09.03.2021 | 14,05 | 14,17 | 13,91 | 13,99 | -0,43% | 6.735,00 |
| 08.03.2021 | 13,86 | 14,17 | 13,76 | 14,05 | 1,12% | 8.698,00 |
| 05.03.2021 | 14,00 | 14,00 | 13,64 | 13,90 | -0,82% | 7.007,00 |
| 04.03.2021 | 13,77 | 14,09 | 13,77 | 14,01 | 0,50% | 5.094,00 |