Börse:
13,425€
1,24%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
13,400€
Ask:
13,450€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 13,36 | 13,49 | 13,31 | 13,42 | 1,21% | 943,00 |
| 13.05.2022 | 13,25 | 13,42 | 13,06 | 13,26 | -0,15% | 2.198,00 |
| 12.05.2022 | 13,41 | 13,48 | 13,22 | 13,28 | -1,30% | 1.707,00 |
| 11.05.2022 | 13,52 | 13,60 | 13,42 | 13,46 | -0,19% | 182,00 |
| 10.05.2022 | 13,20 | 13,63 | 13,20 | 13,48 | 1,54% | 2.655,00 |
| 09.05.2022 | 13,42 | 13,55 | 13,08 | 13,28 | -0,71% | 1.611,00 |
| 06.05.2022 | 13,35 | 13,39 | 13,14 | 13,37 | 0,15% | 2.903,00 |
| 05.05.2022 | 13,42 | 13,51 | 13,11 | 13,35 | -0,52% | 2.219,00 |
| 04.05.2022 | 13,43 | 13,53 | 13,12 | 13,42 | 0,45% | 1.100,00 |
| 03.05.2022 | 13,41 | 13,50 | 13,29 | 13,36 | -0,37% | 736,00 |
| 02.05.2022 | 13,43 | 13,45 | 13,15 | 13,41 | 0,30% | 3.009,00 |
| 29.04.2022 | 13,51 | 13,58 | 13,35 | 13,37 | -1,04% | 3.029,00 |
| 28.04.2022 | 13,31 | 13,61 | 13,18 | 13,51 | 1,50% | 1.372,00 |
| 27.04.2022 | 13,35 | 13,45 | 13,08 | 13,31 | -0,37% | 229,00 |
| 26.04.2022 | 13,83 | 14,04 | 13,30 | 13,36 | -3,61% | 2.116,00 |
| 25.04.2022 | 13,88 | 14,06 | 13,80 | 13,86 | -1,49% | 2.608,00 |
| 22.04.2022 | 14,05 | 14,12 | 13,89 | 14,07 | 0,14% | 1.840,00 |
| 21.04.2022 | 14,03 | 14,16 | 13,86 | 14,05 | 0,36% | 1.489,00 |
| 20.04.2022 | 13,91 | 14,28 | 13,86 | 14,00 | 0,79% | 2.157,00 |
| 19.04.2022 | 13,94 | 14,18 | 13,80 | 13,89 | -0,36% | 4.840,00 |
| 14.04.2022 | 13,36 | 14,06 | 13,32 | 13,94 | 4,62% | 8.231,00 |
| 13.04.2022 | 13,08 | 13,45 | 12,95 | 13,33 | 1,56% | 1.936,00 |
| 12.04.2022 | 13,05 | 13,24 | 12,92 | 13,12 | 0,57% | 3.141,00 |
| 11.04.2022 | 13,73 | 13,98 | 13,01 | 13,05 | -4,99% | 9.250,00 |
| 08.04.2022 | 11,48 | 14,10 | 11,48 | 13,73 | 19,29% | 6.679,00 |
| 07.04.2022 | 12,01 | 12,09 | 11,39 | 11,51 | -4,16% | 7.191,00 |
| 06.04.2022 | 12,35 | 12,39 | 12,01 | 12,01 | -2,75% | 763,00 |
| 05.04.2022 | 12,51 | 12,57 | 12,12 | 12,35 | -1,04% | 2.233,00 |
| 04.04.2022 | 12,23 | 12,57 | 12,02 | 12,48 | 2,09% | 5.587,00 |
| 01.04.2022 | 12,32 | 12,35 | 12,09 | 12,23 | -0,41% | 1.230,00 |
| 31.03.2022 | 12,58 | 12,65 | 12,28 | 12,28 | -2,42% | 1.267,00 |
| 30.03.2022 | 12,44 | 12,70 | 12,42 | 12,58 | 0,48% | 2.920,00 |
| 29.03.2022 | 12,74 | 12,74 | 12,45 | 12,52 | -1,34% | 1.290,00 |
| 28.03.2022 | 12,21 | 12,74 | 12,20 | 12,69 | 3,97% | 2.288,00 |
| 25.03.2022 | 12,32 | 12,40 | 12,08 | 12,21 | -0,93% | 14.135,00 |
| 24.03.2022 | 13,05 | 13,05 | 12,29 | 12,32 | -3,75% | 8.382,00 |
| 23.03.2022 | 13,00 | 13,14 | 12,80 | 12,80 | -1,50% | 3.282,00 |
| 22.03.2022 | 13,04 | 13,08 | 12,85 | 13,00 | -0,50% | 9.649,00 |
| 21.03.2022 | 13,18 | 13,27 | 12,87 | 13,06 | -0,08% | 1.878,00 |
| 18.03.2022 | 13,40 | 13,45 | 13,07 | 13,07 | -1,06% | 2.875,00 |
| 17.03.2022 | 13,19 | 13,37 | 13,12 | 13,21 | 0,61% | 5.049,00 |
| 16.03.2022 | 13,11 | 13,36 | 12,96 | 13,13 | 1,08% | 2.468,00 |
| 15.03.2022 | 13,29 | 13,37 | 12,80 | 12,99 | -2,26% | 8.204,00 |
| 14.03.2022 | 13,28 | 13,85 | 13,18 | 13,29 | -1,19% | 2.565,00 |
| 11.03.2022 | 13,22 | 13,75 | 13,01 | 13,45 | 2,32% | 3.429,00 |
| 10.03.2022 | 13,46 | 13,66 | 12,96 | 13,15 | -3,13% | 3.954,00 |
| 09.03.2022 | 13,24 | 13,79 | 12,95 | 13,57 | 2,57% | 6.286,00 |
| 08.03.2022 | 13,52 | 13,93 | 12,99 | 13,23 | -2,29% | 6.691,00 |
| 07.03.2022 | 15,24 | 15,24 | 13,51 | 13,54 | -11,30% | 7.221,00 |
| 04.03.2022 | 15,52 | 15,79 | 15,19 | 15,27 | -1,64% | 722,00 |
| 03.03.2022 | 15,56 | 15,79 | 15,43 | 15,52 | -0,26% | 4.880,00 |
| 02.03.2022 | 15,73 | 15,76 | 15,35 | 15,56 | -1,08% | 930,00 |
| 01.03.2022 | 15,69 | 15,90 | 15,50 | 15,73 | 0,29% | 6.072,00 |
| 28.02.2022 | 16,40 | 16,40 | 15,58 | 15,69 | -4,36% | 4.402,00 |
| 25.02.2022 | 16,50 | 16,59 | 16,25 | 16,40 | -0,27% | 2.939,00 |
| 24.02.2022 | 16,17 | 16,56 | 15,97 | 16,45 | -0,12% | 15.112,00 |
| 23.02.2022 | 16,80 | 17,03 | 16,37 | 16,47 | -1,96% | 3.441,00 |
| 22.02.2022 | 16,53 | 16,87 | 16,47 | 16,80 | 1,76% | 5.381,00 |
| 21.02.2022 | 16,77 | 17,00 | 16,49 | 16,51 | -1,58% | 4.243,00 |
| 18.02.2022 | 16,98 | 17,17 | 16,77 | 16,77 | -1,24% | 4.079,00 |
| 17.02.2022 | 16,51 | 17,66 | 16,50 | 16,98 | 2,47% | 4.791,00 |
| 16.02.2022 | 16,63 | 16,95 | 16,36 | 16,57 | -0,39% | 2.666,00 |
| 15.02.2022 | 16,47 | 16,72 | 16,34 | 16,64 | 1,00% | 3.498,00 |
| 14.02.2022 | 16,65 | 16,81 | 16,40 | 16,47 | -1,35% | 5.886,00 |
| 11.02.2022 | 17,20 | 17,40 | 16,65 | 16,70 | -4,60% | 6.154,00 |
| 10.02.2022 | 18,53 | 18,57 | 17,43 | 17,50 | -5,91% | 13.298,00 |
| 09.02.2022 | 18,89 | 18,96 | 18,41 | 18,60 | -1,54% | 10.640,00 |
| 08.02.2022 | 19,02 | 19,19 | 18,82 | 18,89 | -0,68% | 2.303,00 |
| 07.02.2022 | 19,24 | 19,25 | 18,95 | 19,02 | -1,14% | 470,00 |
| 04.02.2022 | 19,39 | 19,43 | 19,17 | 19,24 | -0,98% | 2.009,00 |
| 03.02.2022 | 19,45 | 19,48 | 19,40 | 19,43 | -0,15% | 12.115,00 |
| 02.02.2022 | 19,48 | 19,52 | 19,41 | 19,46 | -0,10% | 3.027,00 |
| 01.02.2022 | 19,49 | 19,51 | 19,41 | 19,48 | -0,10% | 7.784,00 |
| 31.01.2022 | 19,40 | 19,50 | 19,40 | 19,50 | 0,28% | 2.144,00 |
| 28.01.2022 | 19,40 | 19,51 | 19,40 | 19,45 | 0,23% | 7.291,00 |
| 27.01.2022 | 19,48 | 19,51 | 19,34 | 19,40 | -0,39% | 5.022,00 |
| 26.01.2022 | 19,54 | 19,54 | 19,40 | 19,48 | -0,26% | 4.700,00 |
| 25.01.2022 | 19,46 | 19,53 | 19,42 | 19,53 | 0,26% | 9.970,00 |
| 24.01.2022 | 19,40 | 19,52 | 19,37 | 19,48 | 0,23% | 5.169,00 |
| 21.01.2022 | 19,45 | 19,52 | 19,40 | 19,43 | 0,00% | 6.512,00 |
| 20.01.2022 | 19,46 | 19,51 | 19,43 | 19,43 | -0,13% | 4.192,00 |
| 19.01.2022 | 19,48 | 19,52 | 19,44 | 19,46 | -0,10% | 3.531,00 |
| 18.01.2022 | 19,47 | 19,51 | 19,46 | 19,48 | 0,00% | 1.528,00 |
| 17.01.2022 | 19,49 | 19,52 | 19,47 | 19,48 | -0,08% | 9.755,00 |
| 14.01.2022 | 19,48 | 19,51 | 19,47 | 19,49 | 0,08% | 11.180,00 |
| 13.01.2022 | 19,48 | 19,52 | 19,45 | 19,48 | -0,05% | 11.967,00 |
| 12.01.2022 | 19,49 | 19,53 | 19,48 | 19,49 | 0,00% | 13.089,00 |
| 11.01.2022 | 19,49 | 19,53 | 19,48 | 19,49 | -0,03% | 7.388,00 |
| 10.01.2022 | 19,49 | 19,53 | 19,46 | 19,49 | 0,05% | 8.418,00 |
| 07.01.2022 | 19,50 | 19,52 | 19,48 | 19,48 | -0,08% | 10.677,00 |
| 06.01.2022 | 19,50 | 19,52 | 19,49 | 19,50 | -0,10% | 4.975,00 |
| 05.01.2022 | 19,50 | 19,52 | 19,49 | 19,52 | 0,08% | 21.427,00 |
| 04.01.2022 | 19,48 | 19,54 | 19,48 | 19,50 | 0,10% | 19.117,00 |
| 03.01.2022 | 19,49 | 19,55 | 19,48 | 19,48 | -0,33% | 26.898,00 |
| 30.12.2021 | 19,49 | 19,55 | 19,48 | 19,55 | 0,28% | 5.553,00 |
| 29.12.2021 | 19,48 | 19,53 | 19,47 | 19,49 | 0,05% | 19.276,00 |
| 28.12.2021 | 19,48 | 19,54 | 19,48 | 19,48 | -0,15% | 10.501,00 |
| 27.12.2021 | 19,47 | 19,55 | 19,46 | 19,51 | 0,21% | 16.292,00 |
| 23.12.2021 | 19,49 | 19,52 | 19,46 | 19,47 | -0,10% | 5.830,00 |
| 22.12.2021 | 19,49 | 19,52 | 19,47 | 19,49 | -0,03% | 1.303,00 |