Börse:
11,445€
0,13%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
11,440€
Ask:
11,450€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 11,42 | 11,56 | 11,34 | 11,46 | 0,22% | 888,00 |
| 22.10.2020 | 11,33 | 11,44 | 11,12 | 11,43 | 0,88% | 3.445,00 |
| 21.10.2020 | 11,40 | 11,47 | 11,21 | 11,33 | -0,70% | 4.257,00 |
| 20.10.2020 | 11,19 | 11,56 | 11,07 | 11,41 | 2,01% | 9.822,00 |
| 19.10.2020 | 11,30 | 11,51 | 11,18 | 11,19 | -0,97% | 11.570,00 |
| 16.10.2020 | 11,59 | 11,72 | 11,21 | 11,30 | -2,21% | 9.596,00 |
| 15.10.2020 | 11,59 | 11,61 | 11,36 | 11,55 | -0,35% | 13.639,00 |
| 14.10.2020 | 11,87 | 11,89 | 11,58 | 11,59 | -2,52% | 9.202,00 |
| 13.10.2020 | 12,13 | 12,14 | 11,82 | 11,89 | -1,90% | 9.161,00 |
| 12.10.2020 | 12,04 | 12,15 | 11,99 | 12,12 | 0,66% | 12.286,00 |
| 09.10.2020 | 12,23 | 12,31 | 12,03 | 12,04 | -1,51% | 4.712,00 |
| 08.10.2020 | 12,21 | 12,38 | 12,14 | 12,23 | 0,08% | 1.982,00 |
| 07.10.2020 | 12,47 | 12,50 | 12,17 | 12,22 | -1,73% | 3.707,00 |
| 06.10.2020 | 12,10 | 12,54 | 12,10 | 12,43 | 2,05% | 6.085,00 |
| 05.10.2020 | 12,21 | 12,41 | 12,00 | 12,18 | -0,16% | 8.737,00 |
| 02.10.2020 | 12,16 | 12,29 | 12,09 | 12,20 | -0,49% | 4.908,00 |
| 01.10.2020 | 11,91 | 12,28 | 11,85 | 12,26 | 2,94% | 14.631,00 |
| 30.09.2020 | 11,70 | 11,96 | 11,48 | 11,91 | -2,14% | 17.274,00 |
| 29.09.2020 | 12,38 | 12,40 | 12,06 | 12,17 | -1,46% | 6.371,00 |
| 28.09.2020 | 12,10 | 12,39 | 12,06 | 12,35 | 2,15% | 5.769,00 |
| 25.09.2020 | 12,23 | 12,23 | 11,91 | 12,09 | -1,14% | 14.310,00 |
| 24.09.2020 | 12,10 | 12,36 | 11,99 | 12,23 | 1,07% | 8.546,00 |
| 23.09.2020 | 12,29 | 12,40 | 12,08 | 12,10 | -1,39% | 8.834,00 |
| 22.09.2020 | 12,32 | 12,36 | 12,11 | 12,27 | -0,37% | - |
| 21.09.2020 | 12,56 | 12,56 | 12,07 | 12,32 | -1,79% | 18.735,00 |
| 18.09.2020 | 12,83 | 12,83 | 12,50 | 12,54 | -2,26% | 6.328,00 |
| 17.09.2020 | 12,78 | 12,89 | 12,60 | 12,83 | 0,31% | 19.141,00 |
| 16.09.2020 | 12,55 | 12,82 | 12,51 | 12,79 | 2,08% | 7.055,00 |
| 15.09.2020 | 12,45 | 12,59 | 12,42 | 12,53 | 0,60% | 6.401,00 |
| 14.09.2020 | 12,40 | 12,52 | 12,30 | 12,46 | 0,28% | 2.582,00 |
| 11.09.2020 | 12,22 | 12,43 | 12,21 | 12,42 | 1,55% | 3.414,00 |
| 10.09.2020 | 12,36 | 12,38 | 12,22 | 12,23 | -0,93% | 10.190,00 |
| 09.09.2020 | 12,25 | 12,47 | 12,15 | 12,35 | 0,69% | 4.300,00 |
| 08.09.2020 | 12,36 | 12,43 | 12,12 | 12,26 | -0,81% | 9.697,00 |
| 07.09.2020 | 12,36 | 12,56 | 12,29 | 12,36 | -0,04% | 5.539,00 |
| 04.09.2020 | 12,60 | 12,70 | 12,15 | 12,37 | -1,90% | 16.725,00 |
| 03.09.2020 | 12,78 | 12,93 | 12,57 | 12,61 | -1,29% | 8.854,00 |
| 02.09.2020 | 12,55 | 12,78 | 12,54 | 12,77 | 1,79% | 4.247,00 |
| 01.09.2020 | 12,54 | 12,70 | 12,45 | 12,55 | -0,04% | 5.409,00 |
| 31.08.2020 | 12,62 | 12,76 | 12,45 | 12,55 | -0,44% | 11.292,00 |
| 28.08.2020 | 12,82 | 12,94 | 12,58 | 12,61 | -1,60% | 4.610,00 |
| 27.08.2020 | 12,93 | 12,98 | 12,59 | 12,81 | -0,85% | 13.232,00 |
| 26.08.2020 | 12,54 | 12,94 | 12,43 | 12,92 | 2,91% | 10.505,00 |
| 25.08.2020 | 12,56 | 12,61 | 12,43 | 12,56 | 0,28% | 23.313,00 |
| 24.08.2020 | 12,53 | 12,61 | 12,36 | 12,52 | -0,08% | 3.221,00 |
| 21.08.2020 | 12,59 | 12,73 | 12,46 | 12,53 | -0,04% | 7.030,00 |
| 20.08.2020 | 12,21 | 12,55 | 12,15 | 12,54 | 2,37% | 2.845,00 |
| 19.08.2020 | 12,46 | 12,54 | 12,20 | 12,25 | -1,69% | 5.606,00 |
| 18.08.2020 | 12,63 | 12,75 | 12,45 | 12,46 | -1,39% | 4.161,00 |
| 17.08.2020 | 12,59 | 12,71 | 12,45 | 12,63 | 0,32% | 2.962,00 |
| 14.08.2020 | 12,59 | 12,66 | 12,40 | 12,59 | 0,08% | 8.282,00 |
| 13.08.2020 | 12,61 | 12,89 | 12,55 | 12,58 | -1,10% | 14.064,00 |
| 12.08.2020 | 12,74 | 12,91 | 12,57 | 12,72 | -0,24% | 17.877,00 |
| 11.08.2020 | 13,25 | 13,43 | 12,67 | 12,75 | -3,70% | 36.453,00 |
| 10.08.2020 | 13,13 | 13,25 | 12,92 | 13,24 | 0,99% | 7.948,00 |
| 07.08.2020 | 13,02 | 13,11 | 12,95 | 13,11 | 0,54% | 4.214,00 |
| 06.08.2020 | 13,17 | 13,17 | 12,88 | 13,04 | -1,14% | 7.471,00 |
| 05.08.2020 | 13,12 | 13,40 | 13,12 | 13,19 | 0,53% | 3.894,00 |
| 04.08.2020 | 12,80 | 13,13 | 12,74 | 13,12 | 3,02% | 9.421,00 |
| 03.08.2020 | 12,69 | 12,90 | 12,59 | 12,74 | 0,35% | 11.295,00 |
| 31.07.2020 | 12,65 | 13,01 | 12,57 | 12,69 | -0,31% | 5.912,00 |
| 30.07.2020 | 12,92 | 12,92 | 12,54 | 12,73 | -1,62% | 2.329,00 |
| 29.07.2020 | 12,55 | 13,00 | 12,52 | 12,94 | 3,15% | 3.227,00 |
| 28.07.2020 | 12,25 | 12,60 | 12,10 | 12,55 | 1,50% | 2.944,00 |
| 27.07.2020 | 12,53 | 12,53 | 12,32 | 12,36 | -1,12% | 5.767,00 |
| 24.07.2020 | 12,53 | 12,57 | 12,36 | 12,50 | -0,24% | 4.077,00 |
| 23.07.2020 | 12,76 | 12,86 | 12,36 | 12,53 | -1,96% | 7.768,00 |
| 22.07.2020 | 12,45 | 12,85 | 12,45 | 12,78 | 2,73% | 4.565,00 |
| 21.07.2020 | 12,20 | 12,59 | 12,09 | 12,44 | 2,22% | 14.475,00 |
| 20.07.2020 | 12,27 | 12,32 | 12,11 | 12,17 | -0,33% | 12.770,00 |
| 17.07.2020 | 12,40 | 12,46 | 12,11 | 12,21 | -1,53% | 21.435,00 |
| 16.07.2020 | 12,61 | 12,66 | 12,38 | 12,40 | -1,86% | 21.483,00 |
| 15.07.2020 | 13,08 | 13,08 | 12,59 | 12,64 | -2,73% | 22.533,00 |
| 14.07.2020 | 12,92 | 13,19 | 12,85 | 12,99 | 0,62% | 3.618,00 |
| 13.07.2020 | 13,21 | 13,28 | 12,91 | 12,91 | -2,05% | 15.871,00 |
| 10.07.2020 | 13,04 | 13,18 | 12,87 | 13,18 | 0,42% | 5.003,00 |
| 09.07.2020 | 13,36 | 13,38 | 12,95 | 13,13 | -1,72% | 29.581,00 |
| 08.07.2020 | 13,33 | 13,51 | 13,15 | 13,36 | 0,26% | 11.532,00 |
| 07.07.2020 | 13,64 | 13,64 | 13,25 | 13,32 | -2,35% | 9.134,00 |
| 06.07.2020 | 13,71 | 13,80 | 13,57 | 13,64 | 0,37% | 7.117,00 |
| 03.07.2020 | 13,47 | 13,62 | 13,35 | 13,59 | 1,19% | 1.519,00 |
| 02.07.2020 | 13,36 | 13,62 | 13,36 | 13,43 | 0,52% | 2.725,00 |
| 01.07.2020 | 13,31 | 13,41 | 12,91 | 13,36 | 0,41% | 14.980,00 |
| 30.06.2020 | 13,29 | 13,48 | 13,14 | 13,31 | 0,19% | 7.574,00 |
| 29.06.2020 | 13,47 | 13,64 | 13,18 | 13,28 | -1,70% | 5.396,00 |
| 26.06.2020 | 13,61 | 13,65 | 13,29 | 13,51 | -0,66% | 3.350,00 |
| 25.06.2020 | 13,33 | 13,71 | 13,22 | 13,60 | 2,03% | 2.447,00 |
| 24.06.2020 | 13,56 | 13,65 | 13,25 | 13,33 | -1,77% | 3.273,00 |
| 23.06.2020 | 13,66 | 13,77 | 13,52 | 13,57 | -0,66% | 2.352,00 |
| 22.06.2020 | 13,68 | 13,73 | 13,45 | 13,66 | -0,73% | 4.471,00 |
| 19.06.2020 | 13,94 | 14,05 | 13,68 | 13,76 | -1,29% | 4.124,00 |
| 18.06.2020 | 13,85 | 14,04 | 13,72 | 13,94 | 0,65% | 1.738,00 |
| 17.06.2020 | 13,68 | 14,23 | 13,66 | 13,85 | 1,24% | 6.066,00 |
| 16.06.2020 | 13,74 | 14,01 | 13,58 | 13,68 | 0,66% | 6.330,00 |
| 15.06.2020 | 13,30 | 13,63 | 13,16 | 13,59 | 0,00% | 6.212,00 |
| 12.06.2020 | 13,08 | 13,67 | 13,08 | 13,59 | 4,94% | 6.775,00 |
| 11.06.2020 | 13,40 | 13,40 | 12,93 | 12,95 | -4,50% | 8.541,00 |
| 10.06.2020 | 13,93 | 14,06 | 13,54 | 13,56 | -1,92% | 4.564,00 |
| 09.06.2020 | 14,26 | 14,37 | 13,70 | 13,83 | -3,05% | 14.514,00 |
| 08.06.2020 | 14,40 | 14,51 | 14,17 | 14,26 | -0,66% | 12.575,00 |