Börse:
14,640€
-0,14%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
14,570€
Ask:
14,710€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 14,64 | 14,71 | 14,51 | 14,65 | -0,10% | 4.058,00 |
| 15.01.2021 | 14,75 | 14,85 | 14,55 | 14,66 | -1,08% | 4.148,00 |
| 14.01.2021 | 14,47 | 14,85 | 14,42 | 14,82 | 2,38% | 12.680,00 |
| 13.01.2021 | 14,19 | 14,51 | 13,95 | 14,48 | 2,01% | 10.106,00 |
| 12.01.2021 | 14,11 | 14,27 | 13,98 | 14,19 | 0,57% | 8.254,00 |
| 11.01.2021 | 14,12 | 14,27 | 13,99 | 14,11 | -0,49% | 8.518,00 |
| 08.01.2021 | 14,33 | 14,38 | 13,99 | 14,18 | -1,15% | 18.942,00 |
| 07.01.2021 | 14,68 | 14,73 | 14,31 | 14,35 | -1,65% | 6.853,00 |
| 06.01.2021 | 14,58 | 14,74 | 14,41 | 14,59 | 0,00% | 4.539,00 |
| 05.01.2021 | 14,44 | 14,61 | 14,32 | 14,59 | 0,93% | 1.493,00 |
| 04.01.2021 | 14,80 | 14,90 | 14,38 | 14,45 | -1,87% | 7.602,00 |
| 30.12.2020 | 14,79 | 14,79 | 14,62 | 14,73 | -0,41% | 1.822,00 |
| 29.12.2020 | 14,51 | 14,83 | 14,51 | 14,79 | 1,90% | 5.340,00 |
| 28.12.2020 | 14,60 | 14,68 | 14,27 | 14,51 | -0,34% | 8.057,00 |
| 23.12.2020 | 14,36 | 14,58 | 14,36 | 14,56 | 1,39% | 3.314,00 |
| 22.12.2020 | 14,11 | 14,38 | 14,03 | 14,36 | 1,81% | 3.245,00 |
| 21.12.2020 | 14,40 | 14,42 | 13,80 | 14,11 | -2,05% | 15.692,00 |
| 18.12.2020 | 14,90 | 15,01 | 14,37 | 14,40 | -3,36% | 9.203,00 |
| 17.12.2020 | 14,83 | 14,96 | 14,77 | 14,90 | -0,20% | 3.911,00 |
| 16.12.2020 | 14,70 | 15,01 | 14,66 | 14,93 | 1,50% | 3.355,00 |
| 15.12.2020 | 14,61 | 15,02 | 14,56 | 14,71 | 0,68% | 5.340,00 |
| 14.12.2020 | 14,46 | 14,83 | 14,45 | 14,61 | 0,17% | 13.587,00 |
| 11.12.2020 | 14,58 | 15,03 | 14,30 | 14,59 | 0,73% | 20.339,00 |
| 10.12.2020 | 14,35 | 14,56 | 14,33 | 14,48 | 1,05% | 2.768,00 |
| 09.12.2020 | 14,48 | 14,71 | 14,30 | 14,33 | -0,97% | 7.146,00 |
| 08.12.2020 | 14,25 | 14,59 | 14,25 | 14,47 | 1,62% | 11.878,00 |
| 07.12.2020 | 14,12 | 14,39 | 14,12 | 14,24 | 0,81% | 7.056,00 |
| 04.12.2020 | 13,76 | 14,17 | 13,76 | 14,13 | 2,73% | 13.139,00 |
| 03.12.2020 | 13,66 | 13,80 | 13,58 | 13,75 | 0,66% | 4.161,00 |
| 02.12.2020 | 13,73 | 13,86 | 13,65 | 13,66 | -0,47% | 5.416,00 |
| 01.12.2020 | 13,42 | 13,76 | 13,42 | 13,73 | 2,20% | 3.283,00 |
| 30.11.2020 | 13,58 | 13,81 | 13,39 | 13,43 | -1,47% | 7.788,00 |
| 27.11.2020 | 13,80 | 13,81 | 13,62 | 13,63 | -1,23% | 3.354,00 |
| 26.11.2020 | 13,90 | 13,92 | 13,70 | 13,80 | -0,72% | 2.060,00 |
| 25.11.2020 | 13,85 | 13,96 | 13,67 | 13,90 | 0,40% | 3.225,00 |
| 24.11.2020 | 13,74 | 13,98 | 13,64 | 13,85 | 0,76% | 5.051,00 |
| 23.11.2020 | 13,57 | 13,78 | 13,54 | 13,74 | 1,48% | 7.256,00 |
| 20.11.2020 | 13,66 | 13,66 | 13,45 | 13,54 | -0,88% | 3.618,00 |
| 19.11.2020 | 13,72 | 13,72 | 13,50 | 13,66 | -0,15% | 10.922,00 |
| 18.11.2020 | 13,67 | 13,82 | 13,62 | 13,68 | 0,18% | 6.534,00 |
| 17.11.2020 | 13,76 | 13,79 | 13,52 | 13,66 | -0,73% | 6.264,00 |
| 16.11.2020 | 13,74 | 14,09 | 13,64 | 13,76 | 1,33% | 25.874,00 |
| 13.11.2020 | 13,36 | 13,71 | 13,28 | 13,58 | 1,65% | 14.019,00 |
| 12.11.2020 | 13,32 | 13,57 | 13,21 | 13,36 | 0,26% | 11.776,00 |
| 11.11.2020 | 12,90 | 13,46 | 12,89 | 13,32 | 2,90% | 13.552,00 |
| 10.11.2020 | 12,79 | 13,02 | 12,43 | 12,95 | 1,17% | 33.593,00 |
| 09.11.2020 | 11,60 | 12,94 | 11,60 | 12,80 | 11,07% | 30.812,00 |
| 06.11.2020 | 11,48 | 11,78 | 11,46 | 11,52 | -0,13% | 6.918,00 |
| 05.11.2020 | 11,25 | 11,67 | 11,24 | 11,54 | 2,67% | 7.993,00 |
| 04.11.2020 | 11,10 | 11,27 | 10,88 | 11,24 | -1,06% | 8.014,00 |
| 03.11.2020 | 11,01 | 11,37 | 10,89 | 11,36 | 3,89% | 4.317,00 |
| 02.11.2020 | 10,98 | 11,07 | 10,78 | 10,93 | -0,23% | 5.926,00 |
| 30.10.2020 | 10,75 | 10,96 | 10,62 | 10,96 | 1,25% | 9.415,00 |
| 29.10.2020 | 10,60 | 10,93 | 10,60 | 10,82 | 2,56% | 14.843,00 |
| 28.10.2020 | 11,07 | 11,07 | 10,50 | 10,55 | -4,70% | 27.268,00 |
| 27.10.2020 | 11,21 | 11,38 | 11,02 | 11,07 | -1,34% | 14.193,00 |
| 26.10.2020 | 11,35 | 11,60 | 11,19 | 11,22 | -3,03% | 9.185,00 |
| 23.10.2020 | 11,42 | 11,57 | 11,34 | 11,57 | 1,22% | 2.287,00 |
| 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 |