Börse:
14,285€
4,31%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
14,240€
Ask:
14,330€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2020 | 13,70 | 14,33 | 13,69 | 14,30 | 4,38% | 17.931,00 |
| 08.04.2020 | 13,42 | 13,81 | 13,27 | 13,70 | 2,39% | 12.043,00 |
| 07.04.2020 | 13,11 | 13,80 | 13,11 | 13,38 | 2,77% | 13.480,00 |
| 06.04.2020 | 12,80 | 13,15 | 12,68 | 13,02 | 5,94% | 18.881,00 |
| 03.04.2020 | 12,43 | 12,50 | 12,21 | 12,29 | -2,46% | 3.957,00 |
| 02.04.2020 | 12,50 | 12,74 | 12,24 | 12,60 | 1,25% | 10.431,00 |
| 01.04.2020 | 12,96 | 13,00 | 12,31 | 12,44 | -4,16% | 11.146,00 |
| 31.03.2020 | 13,05 | 13,38 | 12,82 | 12,98 | -1,07% | 19.124,00 |
| 30.03.2020 | 13,05 | 13,18 | 12,66 | 13,12 | 1,94% | 11.604,00 |
| 27.03.2020 | 13,27 | 13,27 | 12,61 | 12,87 | -3,41% | 16.793,00 |
| 26.03.2020 | 13,00 | 13,48 | 12,56 | 13,33 | 1,14% | 13.190,00 |
| 25.03.2020 | 12,51 | 14,10 | 12,42 | 13,18 | 5,32% | 35.711,00 |
| 24.03.2020 | 11,58 | 12,51 | 11,09 | 12,51 | 11,80% | 14.588,00 |
| 23.03.2020 | 11,10 | 11,29 | 10,85 | 11,19 | -0,53% | 16.661,00 |
| 20.03.2020 | 11,15 | 12,11 | 11,13 | 11,25 | 4,41% | 17.407,00 |
| 19.03.2020 | 10,60 | 11,07 | 9,92 | 10,78 | 1,65% | 50.383,00 |
| 18.03.2020 | 12,34 | 12,78 | 10,05 | 10,60 | -16,86% | 60.337,00 |
| 17.03.2020 | 12,95 | 13,46 | 12,09 | 12,75 | 2,49% | 10.100,00 |
| 16.03.2020 | 13,75 | 13,75 | 12,33 | 12,44 | -15,89% | 60.023,00 |
| 13.03.2020 | 14,00 | 15,20 | 14,00 | 14,79 | 5,27% | 29.910,00 |
| 12.03.2020 | 15,63 | 15,63 | 14,04 | 14,05 | -10,54% | 69.830,00 |
| 11.03.2020 | 16,15 | 16,34 | 15,61 | 15,71 | -4,15% | 15.657,00 |
| 10.03.2020 | 16,65 | 16,95 | 16,01 | 16,39 | 1,68% | 19.086,00 |
| 09.03.2020 | 16,59 | 16,68 | 16,11 | 16,12 | -5,84% | 20.414,00 |
| 06.03.2020 | 17,56 | 17,66 | 16,81 | 17,12 | -2,73% | 11.272,00 |
| 05.03.2020 | 17,86 | 17,88 | 17,55 | 17,60 | -1,40% | 4.625,00 |
| 04.03.2020 | 17,44 | 17,86 | 17,33 | 17,85 | 2,29% | 9.780,00 |
| 03.03.2020 | 16,95 | 17,66 | 16,90 | 17,45 | 2,95% | 14.663,00 |
| 02.03.2020 | 17,03 | 17,47 | 16,68 | 16,95 | -0,35% | 32.634,00 |
| 28.02.2020 | 15,85 | 17,29 | 15,60 | 17,01 | 4,36% | 39.424,00 |
| 27.02.2020 | 17,55 | 17,86 | 16,24 | 16,30 | -8,71% | 54.902,00 |
| 26.02.2020 | 18,40 | 18,47 | 17,85 | 17,85 | -4,06% | 35.756,00 |
| 25.02.2020 | 18,47 | 18,87 | 18,47 | 18,61 | 1,86% | 9.473,00 |
| 24.02.2020 | 18,90 | 18,90 | 18,22 | 18,27 | -3,79% | 21.281,00 |
| 21.02.2020 | 18,94 | 19,10 | 18,82 | 18,99 | 0,37% | 4.927,00 |
| 20.02.2020 | 18,93 | 19,01 | 18,83 | 18,92 | -0,05% | 1.820,00 |
| 19.02.2020 | 18,97 | 19,04 | 18,87 | 18,93 | 0,00% | 5.293,00 |
| 18.02.2020 | 18,88 | 19,02 | 18,82 | 18,93 | 0,26% | 6.595,00 |
| 17.02.2020 | 18,89 | 18,96 | 18,83 | 18,88 | -0,11% | 7.572,00 |
| 14.02.2020 | 18,49 | 18,94 | 18,48 | 18,90 | 2,16% | 28.390,00 |
| 13.02.2020 | 18,39 | 18,57 | 18,32 | 18,50 | 0,49% | 10.017,00 |
| 12.02.2020 | 18,34 | 18,45 | 18,26 | 18,41 | 0,33% | 6.830,00 |
| 11.02.2020 | 18,29 | 18,35 | 18,07 | 18,35 | 0,69% | 13.920,00 |
| 10.02.2020 | 18,22 | 18,26 | 18,02 | 18,22 | 0,05% | 5.170,00 |
| 07.02.2020 | 18,05 | 18,23 | 17,94 | 18,21 | 0,91% | 5.187,00 |
| 06.02.2020 | 17,93 | 18,07 | 17,89 | 18,05 | 0,67% | 10.831,00 |
| 05.02.2020 | 17,95 | 18,14 | 17,70 | 17,93 | -1,92% | 44.925,00 |
| 04.02.2020 | 18,18 | 18,30 | 18,13 | 18,28 | 0,72% | 18.545,00 |
| 03.02.2020 | 18,23 | 18,23 | 17,92 | 18,15 | 1,62% | 45.386,00 |
| 31.01.2020 | 17,13 | 17,96 | 17,13 | 17,86 | 3,90% | 11.357,00 |
| 30.01.2020 | 17,60 | 17,72 | 17,11 | 17,19 | -2,50% | 15.390,00 |
| 29.01.2020 | 17,43 | 17,69 | 17,42 | 17,63 | 1,03% | 4.174,00 |
| 28.01.2020 | 17,20 | 17,46 | 17,16 | 17,45 | 1,39% | 4.789,00 |
| 27.01.2020 | 17,52 | 17,63 | 17,20 | 17,21 | -2,49% | 4.859,00 |
| 24.01.2020 | 17,45 | 17,69 | 17,37 | 17,65 | 1,26% | 3.885,00 |
| 23.01.2020 | 17,40 | 17,47 | 17,31 | 17,43 | 0,11% | 2.756,00 |
| 22.01.2020 | 17,47 | 17,59 | 17,35 | 17,41 | 22,10% | 8.979,00 |
| 06.06.2019 | 14,08 | 14,27 | 13,97 | 14,26 | 1,28% | 2.954,00 |
| 05.06.2019 | 14,15 | 14,15 | 13,97 | 14,08 | -0,42% | 1.955,00 |
| 04.06.2019 | 14,13 | 14,27 | 14,07 | 14,14 | 0,07% | 2.771,00 |
| 03.06.2019 | 13,95 | 14,21 | 13,93 | 14,13 | 1,15% | 13.001,00 |
| 31.05.2019 | 13,90 | 14,00 | 13,78 | 13,97 | 0,50% | 3.942,00 |
| 30.05.2019 | 13,79 | 13,91 | 13,72 | 13,90 | 0,80% | 6.081,00 |
| 29.05.2019 | 13,93 | 13,93 | 13,63 | 13,79 | -0,43% | 4.256,00 |
| 28.05.2019 | 13,93 | 14,03 | 13,84 | 13,85 | -0,61% | 4.332,00 |
| 27.05.2019 | 13,97 | 14,04 | 13,91 | 13,93 | 0,22% | 4.110,00 |
| 24.05.2019 | 13,84 | 13,92 | 13,84 | 13,90 | 0,22% | 5.836,00 |
| 23.05.2019 | 13,70 | 13,88 | 13,70 | 13,87 | -2,53% | 10.372,00 |
| 22.05.2019 | 14,14 | 14,30 | 14,12 | 14,23 | 0,07% | 7.442,00 |
| 21.05.2019 | 14,23 | 14,23 | 14,11 | 14,22 | 0,00% | 9.529,00 |
| 20.05.2019 | 14,39 | 14,54 | 14,16 | 14,22 | -0,84% | 17.848,00 |
| 17.05.2019 | 14,07 | 14,36 | 14,07 | 14,34 | 1,92% | 20.081,00 |
| 16.05.2019 | 14,07 | 14,18 | 14,03 | 14,07 | 0,57% | 7.450,00 |
| 15.05.2019 | 14,05 | 14,15 | 13,94 | 13,99 | -0,92% | 12.441,00 |
| 14.05.2019 | 14,19 | 14,21 | 14,06 | 14,12 | 0,00% | 7.031,00 |
| 13.05.2019 | 14,10 | 14,19 | 13,91 | 14,12 | 0,86% | 6.856,00 |
| 10.05.2019 | 14,00 | 14,00 | 13,95 | 14,00 | 0,29% | 2.006,00 |
| 09.05.2019 | 13,82 | 13,96 | 13,82 | 13,96 | 0,29% | 16.890,00 |
| 08.05.2019 | 14,01 | 14,01 | 13,92 | 13,92 | -0,64% | 872,00 |
| 07.05.2019 | 14,09 | 14,09 | 14,00 | 14,01 | -0,92% | 2.272,00 |
| 06.05.2019 | 14,00 | 14,14 | 13,89 | 14,14 | 1,65% | 3.347,00 |
| 03.05.2019 | 14,00 | 14,00 | 13,90 | 13,91 | -1,70% | 2.112,00 |
| 02.05.2019 | 14,06 | 14,15 | 13,98 | 14,15 | 1,22% | 4.397,00 |
| 30.04.2019 | 14,00 | 14,00 | 13,89 | 13,98 | -0,92% | 10.394,00 |
| 29.04.2019 | 14,16 | 14,16 | 14,02 | 14,11 | -0,28% | 6.355,00 |
| 26.04.2019 | 14,19 | 14,19 | 14,05 | 14,15 | 0,35% | 4.718,00 |
| 25.04.2019 | 14,23 | 14,23 | 14,10 | 14,10 | -1,05% | 5.586,00 |
| 24.04.2019 | 14,19 | 14,25 | 14,14 | 14,25 | 0,42% | 5.540,00 |
| 23.04.2019 | 14,40 | 14,40 | 14,16 | 14,19 | 0,07% | 8.876,00 |
| 18.04.2019 | 14,28 | 14,28 | 14,14 | 14,18 | -0,56% | 3.707,00 |
| 17.04.2019 | 14,25 | 14,26 | 14,15 | 14,26 | 0,00% | 2.460,00 |
| 16.04.2019 | 14,20 | 14,34 | 14,20 | 14,26 | 0,78% | 6.568,00 |
| 15.04.2019 | 14,02 | 14,24 | 14,02 | 14,15 | 1,00% | 2.402,00 |
| 12.04.2019 | 14,16 | 14,16 | 13,95 | 14,01 | -1,06% | 3.801,00 |
| 11.04.2019 | 14,18 | 14,18 | 14,12 | 14,16 | 0,00% | 1.879,00 |
| 10.04.2019 | 14,12 | 14,16 | 14,12 | 14,16 | 0,57% | 2.508,00 |
| 09.04.2019 | 14,00 | 14,16 | 14,00 | 14,08 | 0,21% | 3.910,00 |
| 08.04.2019 | 14,32 | 14,40 | 13,80 | 14,05 | -1,89% | 13.766,00 |
| 05.04.2019 | 14,50 | 14,50 | 14,30 | 14,32 | -1,78% | 3.091,00 |
| 04.04.2019 | 14,55 | 14,64 | 14,47 | 14,58 | -0,14% | 10.127,00 |