Börse:
19,460€
-0,13%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
19,410€
Ask:
19,510€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 19,45 | 19,53 | 19,37 | 19,46 | -0,13% | 14.014,00 |
| 25.11.2021 | 19,42 | 19,56 | 19,38 | 19,49 | 0,57% | 13.523,00 |
| 24.11.2021 | 19,35 | 19,43 | 19,33 | 19,38 | 0,13% | 10.028,00 |
| 23.11.2021 | 19,36 | 19,44 | 19,35 | 19,35 | -0,03% | 3.942,00 |
| 22.11.2021 | 19,35 | 19,43 | 19,35 | 19,36 | 0,05% | 12.763,00 |
| 19.11.2021 | 19,36 | 19,44 | 19,35 | 19,35 | -0,08% | 7.405,00 |
| 18.11.2021 | 19,36 | 19,42 | 19,27 | 19,36 | 0,00% | 11.721,00 |
| 17.11.2021 | 19,38 | 19,42 | 19,36 | 19,36 | -0,10% | 12.252,00 |
| 16.11.2021 | 19,43 | 19,45 | 19,37 | 19,38 | -0,05% | 13.875,00 |
| 15.11.2021 | 19,39 | 19,50 | 19,39 | 19,39 | -0,15% | 22.205,00 |
| 12.11.2021 | 19,48 | 19,51 | 19,40 | 19,42 | -0,33% | 19.910,00 |
| 11.11.2021 | 19,42 | 19,53 | 19,41 | 19,49 | 0,21% | 14.281,00 |
| 10.11.2021 | 19,43 | 19,52 | 19,27 | 19,45 | 0,03% | 51.533,00 |
| 09.11.2021 | 19,41 | 19,51 | 19,40 | 19,44 | 0,15% | 14.925,00 |
| 08.11.2021 | 19,43 | 19,51 | 19,31 | 19,41 | 0,10% | 48.128,00 |
| 05.11.2021 | 19,44 | 19,60 | 19,38 | 19,39 | -0,31% | 40.652,00 |
| 04.11.2021 | 16,87 | 19,95 | 16,87 | 19,45 | 15,67% | 139.873,00 |
| 03.11.2021 | 16,31 | 16,90 | 16,27 | 16,82 | 3,06% | 7.610,00 |
| 02.11.2021 | 16,18 | 16,39 | 16,08 | 16,32 | 0,90% | 10.804,00 |
| 01.11.2021 | 16,19 | 16,35 | 16,08 | 16,17 | -0,06% | 4.204,00 |
| 29.10.2021 | 16,35 | 16,45 | 16,12 | 16,18 | -1,04% | 1.892,00 |
| 28.10.2021 | 16,21 | 16,36 | 15,97 | 16,35 | 0,86% | 2.482,00 |
| 27.10.2021 | 16,18 | 16,29 | 16,03 | 16,21 | 0,19% | 1.223,00 |
| 26.10.2021 | 16,15 | 16,40 | 16,12 | 16,18 | 0,19% | 2.396,00 |
| 25.10.2021 | 16,34 | 16,34 | 16,12 | 16,15 | -1,16% | 1.068,00 |
| 22.10.2021 | 16,27 | 16,39 | 16,10 | 16,34 | 0,49% | 878,00 |
| 21.10.2021 | 16,35 | 16,45 | 16,22 | 16,26 | -0,55% | 1.462,00 |
| 20.10.2021 | 16,39 | 16,42 | 16,26 | 16,35 | -0,24% | 3.297,00 |
| 19.10.2021 | 16,26 | 16,47 | 16,25 | 16,39 | 0,80% | 1.812,00 |
| 18.10.2021 | 16,30 | 16,35 | 16,20 | 16,26 | -0,25% | 3.408,00 |
| 15.10.2021 | 16,28 | 16,33 | 16,21 | 16,30 | 0,28% | 346,00 |
| 14.10.2021 | 16,17 | 16,31 | 16,14 | 16,26 | 0,53% | 1.588,00 |
| 13.10.2021 | 16,11 | 16,24 | 15,96 | 16,17 | 0,37% | 3.015,00 |
| 12.10.2021 | 15,92 | 16,13 | 15,80 | 16,11 | 0,88% | 2.396,00 |
| 11.10.2021 | 15,88 | 15,97 | 15,62 | 15,97 | 0,57% | 3.118,00 |
| 08.10.2021 | 15,83 | 15,96 | 15,76 | 15,88 | 0,25% | 1.508,00 |
| 07.10.2021 | 15,77 | 15,91 | 15,74 | 15,84 | 0,57% | 1.268,00 |
| 06.10.2021 | 15,90 | 15,90 | 15,54 | 15,75 | -0,94% | 1.079,00 |
| 05.10.2021 | 15,89 | 16,04 | 15,87 | 15,90 | 0,06% | 1.071,00 |
| 04.10.2021 | 16,01 | 16,06 | 15,84 | 15,89 | -0,75% | 994,00 |
| 01.10.2021 | 15,69 | 16,11 | 15,52 | 16,01 | 1,94% | 2.550,00 |
| 30.09.2021 | 15,75 | 16,08 | 15,70 | 15,71 | -0,35% | 1.573,00 |
| 29.09.2021 | 15,82 | 16,09 | 15,69 | 15,76 | -0,35% | 3.285,00 |
| 28.09.2021 | 16,41 | 16,41 | 15,79 | 15,82 | -3,57% | 7.175,00 |
| 27.09.2021 | 16,38 | 16,68 | 16,34 | 16,40 | 0,37% | 3.674,00 |
| 24.09.2021 | 16,48 | 16,48 | 16,27 | 16,34 | -0,85% | 1.031,00 |
| 23.09.2021 | 16,24 | 16,54 | 16,24 | 16,48 | 1,48% | 4.232,00 |
| 22.09.2021 | 16,38 | 16,54 | 16,19 | 16,24 | -0,92% | 2.638,00 |
| 21.09.2021 | 16,25 | 16,48 | 16,23 | 16,39 | 0,86% | 2.590,00 |
| 20.09.2021 | 15,85 | 16,29 | 15,81 | 16,25 | 1,94% | 5.111,00 |
| 17.09.2021 | 16,10 | 16,40 | 15,89 | 15,94 | -0,99% | 3.995,00 |
| 16.09.2021 | 15,90 | 16,13 | 15,90 | 16,10 | 1,26% | 2.204,00 |
| 15.09.2021 | 16,01 | 16,06 | 15,84 | 15,90 | -0,69% | 245,00 |
| 14.09.2021 | 16,04 | 16,12 | 15,92 | 16,01 | -0,19% | 7.776,00 |
| 13.09.2021 | 15,85 | 16,05 | 15,85 | 16,04 | 1,13% | 2.261,00 |
| 10.09.2021 | 16,20 | 16,25 | 15,86 | 15,86 | -2,04% | 4.706,00 |
| 09.09.2021 | 15,91 | 16,29 | 15,87 | 16,19 | 1,50% | 7.646,00 |
| 08.09.2021 | 16,39 | 16,39 | 15,78 | 15,95 | -2,33% | 16.701,00 |
| 07.09.2021 | 16,42 | 16,57 | 16,33 | 16,33 | -0,52% | 2.231,00 |
| 06.09.2021 | 16,32 | 16,51 | 16,08 | 16,42 | 0,46% | 12.913,00 |
| 03.09.2021 | 16,45 | 16,56 | 16,33 | 16,34 | -0,67% | 4.917,00 |
| 02.09.2021 | 16,62 | 16,68 | 16,37 | 16,45 | -1,35% | 10.414,00 |
| 01.09.2021 | 16,99 | 17,14 | 16,56 | 16,68 | -3,22% | 22.334,00 |
| 31.08.2021 | 17,48 | 17,48 | 17,15 | 17,23 | -1,43% | 2.162,00 |
| 30.08.2021 | 17,64 | 17,67 | 17,47 | 17,48 | -1,35% | 7.174,00 |
| 27.08.2021 | 17,37 | 17,74 | 17,35 | 17,72 | 2,07% | 2.203,00 |
| 26.08.2021 | 17,33 | 17,43 | 17,28 | 17,36 | 0,14% | 2.228,00 |
| 25.08.2021 | 17,60 | 17,69 | 17,32 | 17,34 | -1,56% | 6.652,00 |
| 24.08.2021 | 17,72 | 17,76 | 17,53 | 17,61 | -0,62% | 1.428,00 |
| 23.08.2021 | 17,85 | 17,85 | 17,68 | 17,72 | -0,56% | 1.823,00 |
| 20.08.2021 | 17,92 | 17,93 | 17,74 | 17,82 | -0,56% | 2.653,00 |
| 19.08.2021 | 17,91 | 17,99 | 17,79 | 17,92 | 0,06% | 4.828,00 |
| 18.08.2021 | 17,90 | 18,04 | 17,89 | 17,91 | 0,06% | 7.017,00 |
| 17.08.2021 | 18,04 | 18,04 | 17,85 | 17,90 | -0,78% | 4.820,00 |
| 16.08.2021 | 17,94 | 18,12 | 17,92 | 18,04 | 0,33% | 2.288,00 |
| 13.08.2021 | 18,00 | 18,07 | 17,88 | 17,98 | -0,11% | 1.541,00 |
| 12.08.2021 | 17,70 | 18,10 | 17,69 | 18,00 | 0,39% | 4.106,00 |
| 11.08.2021 | 17,91 | 18,02 | 17,84 | 17,93 | 0,17% | 2.625,00 |
| 10.08.2021 | 17,88 | 18,06 | 17,56 | 17,90 | -0,17% | 2.162,00 |
| 09.08.2021 | 17,86 | 18,03 | 17,84 | 17,93 | 0,22% | 3.213,00 |
| 06.08.2021 | 17,85 | 18,00 | 17,71 | 17,89 | 0,22% | 1.834,00 |
| 05.08.2021 | 17,83 | 17,97 | 17,80 | 17,85 | 0,11% | 3.898,00 |
| 04.08.2021 | 17,82 | 17,96 | 17,74 | 17,83 | 0,00% | 2.451,00 |
| 03.08.2021 | 17,69 | 17,98 | 17,69 | 17,83 | 0,96% | 3.463,00 |
| 02.08.2021 | 17,97 | 18,06 | 17,65 | 17,66 | -1,12% | 3.908,00 |
| 30.07.2021 | 17,94 | 18,03 | 17,75 | 17,86 | -0,92% | 2.138,00 |
| 29.07.2021 | 17,94 | 18,11 | 17,94 | 18,03 | -0,08% | 4.792,00 |
| 28.07.2021 | 17,58 | 18,14 | 17,58 | 18,04 | 2,56% | 9.702,00 |
| 27.07.2021 | 17,52 | 17,86 | 17,47 | 17,59 | -0,17% | 3.429,00 |
| 26.07.2021 | 17,53 | 17,73 | 17,43 | 17,62 | 0,28% | 11.603,00 |
| 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 |