Börse:
14,410€
0,42%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
14,410€
Ask:
14,410€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 14,44 | 14,48 | 14,31 | 14,41 | 0,42% | - |
| 20.01.2021 | 14,53 | 14,53 | 14,31 | 14,35 | -0,83% | 2.629,00 |
| 19.01.2021 | 14,63 | 14,63 | 14,47 | 14,47 | -0,58% | 675,00 |
| 18.01.2021 | 14,55 | 14,56 | 14,55 | 14,56 | -0,72% | 469,00 |
| 15.01.2021 | 14,73 | 14,73 | 14,64 | 14,66 | -0,81% | 753,00 |
| 14.01.2021 | 14,45 | 14,85 | 14,42 | 14,78 | 2,14% | - |
| 13.01.2021 | 14,27 | 14,47 | 14,27 | 14,47 | 1,69% | 1.420,00 |
| 12.01.2021 | 14,02 | 14,25 | 14,02 | 14,23 | 1,43% | 1.279,00 |
| 11.01.2021 | 14,18 | 14,18 | 14,01 | 14,03 | -0,57% | 730,00 |
| 08.01.2021 | 14,34 | 14,34 | 14,01 | 14,11 | -1,95% | 301,00 |
| 07.01.2021 | 14,45 | 14,45 | 14,37 | 14,39 | -1,77% | 829,00 |
| 06.01.2021 | 14,61 | 14,65 | 14,61 | 14,65 | 0,76% | 165,00 |
| 05.01.2021 | 14,52 | 14,54 | 14,52 | 14,54 | 0,48% | 160,00 |
| 04.01.2021 | 14,84 | 14,84 | 14,44 | 14,47 | -1,77% | 1.380,00 |
| 30.12.2020 | 14,70 | 14,74 | 14,64 | 14,73 | -0,14% | 14.328,00 |
| 29.12.2020 | 14,49 | 14,79 | 14,49 | 14,75 | 1,72% | 53.701,00 |
| 28.12.2020 | 14,51 | 14,51 | 14,28 | 14,50 | -0,28% | 38.669,00 |
| 23.12.2020 | 14,39 | 14,55 | 14,36 | 14,54 | 1,18% | 124.336,00 |
| 22.12.2020 | 14,06 | 14,38 | 14,02 | 14,37 | 2,72% | 155.348,00 |
| 21.12.2020 | 14,29 | 14,29 | 13,80 | 13,99 | -3,38% | 156.047,00 |
| 18.12.2020 | 14,90 | 15,03 | 14,45 | 14,48 | -2,69% | 253.904,00 |
| 17.12.2020 | 14,89 | 14,96 | 14,77 | 14,88 | -0,67% | 213.395,00 |
| 16.12.2020 | 14,66 | 15,00 | 14,66 | 14,98 | 1,84% | 191.693,00 |
| 15.12.2020 | 14,72 | 15,02 | 14,56 | 14,71 | -0,27% | 248.068,00 |
| 14.12.2020 | 14,54 | 14,84 | 14,54 | 14,75 | 1,37% | 146.185,00 |
| 11.12.2020 | 15,03 | 15,03 | 14,31 | 14,55 | 0,21% | 124.643,00 |
| 10.12.2020 | 14,42 | 14,56 | 14,33 | 14,52 | 0,48% | 156.592,00 |
| 09.12.2020 | 14,57 | 14,69 | 14,42 | 14,45 | -0,55% | 263.695,00 |
| 08.12.2020 | 14,29 | 14,64 | 14,22 | 14,53 | 1,54% | 341.192,00 |
| 07.12.2020 | 14,15 | 14,38 | 14,14 | 14,31 | 1,56% | 211.775,00 |
| 04.12.2020 | 13,83 | 14,18 | 13,83 | 14,09 | 2,32% | 96.048,00 |
| 03.12.2020 | 13,65 | 13,79 | 13,58 | 13,77 | 0,51% | 128.032,00 |
| 02.12.2020 | 13,63 | 13,85 | 13,63 | 13,70 | -0,44% | 140.563,00 |
| 01.12.2020 | 13,53 | 13,76 | 13,52 | 13,76 | 1,25% | 93.163,00 |
| 30.11.2020 | 13,67 | 13,80 | 13,57 | 13,59 | -1,02% | 116.353,00 |
| 27.11.2020 | 13,76 | 13,80 | 13,61 | 13,73 | -0,72% | 83.341,00 |
| 26.11.2020 | 13,86 | 13,92 | 13,69 | 13,83 | -0,43% | 153.473,00 |
| 25.11.2020 | 13,94 | 13,94 | 13,67 | 13,89 | 0,14% | 155.675,00 |
| 24.11.2020 | 13,83 | 13,98 | 13,64 | 13,87 | 1,24% | 130.190,00 |
| 23.11.2020 | 13,82 | 13,85 | 13,58 | 13,70 | 0,81% | 141.782,00 |
| 20.11.2020 | 13,52 | 13,64 | 13,44 | 13,59 | -0,22% | 254.490,00 |
| 19.11.2020 | 13,54 | 13,66 | 13,49 | 13,62 | -1,05% | 74.974,00 |
| 18.11.2020 | 13,65 | 13,82 | 13,63 | 13,77 | 0,69% | 104.951,00 |
| 17.11.2020 | 13,74 | 13,78 | 13,50 | 13,67 | -0,58% | 148.026,00 |
| 16.11.2020 | 13,71 | 14,07 | 13,65 | 13,75 | 0,44% | 114.200,00 |
| 13.11.2020 | 13,30 | 13,72 | 13,30 | 13,69 | 2,01% | 85.054,00 |
| 12.11.2020 | 13,33 | 13,56 | 13,22 | 13,42 | 0,37% | 232.137,00 |
| 11.11.2020 | 13,04 | 13,45 | 13,04 | 13,37 | 3,16% | 148.091,00 |
| 10.11.2020 | 12,65 | 13,02 | 12,50 | 12,96 | 1,25% | 237.402,00 |
| 09.11.2020 | 11,74 | 12,93 | 11,65 | 12,80 | 11,60% | 238.179,00 |
| 06.11.2020 | 11,61 | 11,77 | 11,45 | 11,47 | -0,86% | 75.962,00 |
| 05.11.2020 | 11,41 | 11,67 | 11,29 | 11,57 | 3,86% | 169.021,00 |
| 04.11.2020 | 11,08 | 11,16 | 10,88 | 11,14 | 0,45% | 106.506,00 |
| 03.11.2020 | 10,94 | 11,13 | 10,91 | 11,09 | 1,46% | 125.220,00 |
| 02.11.2020 | 10,94 | 11,05 | 10,77 | 10,93 | 0,18% | 184.869,00 |
| 30.10.2020 | 10,70 | 10,93 | 10,64 | 10,91 | 0,55% | 95.487,00 |
| 29.10.2020 | 10,68 | 10,93 | 10,65 | 10,85 | 1,12% | 71.185,00 |
| 28.10.2020 | 11,00 | 11,00 | 10,50 | 10,73 | -3,51% | 125.402,00 |
| 27.10.2020 | 11,40 | 11,40 | 11,02 | 11,12 | -2,37% | 76.562,00 |
| 26.10.2020 | 11,48 | 11,58 | 11,35 | 11,39 | -1,47% | 41.428,00 |
| 23.10.2020 | 11,39 | 11,56 | 11,37 | 11,56 | 1,23% | 33.591,00 |
| 22.10.2020 | 11,25 | 11,43 | 11,13 | 11,42 | 0,62% | 109.134,00 |
| 21.10.2020 | 11,43 | 11,44 | 11,22 | 11,35 | -0,70% | 43.141,00 |
| 20.10.2020 | 11,19 | 11,57 | 11,06 | 11,43 | 1,69% | 80.548,00 |
| 19.10.2020 | 11,32 | 11,51 | 11,24 | 11,24 | -0,53% | 81.874,00 |
| 16.10.2020 | 11,70 | 11,70 | 11,27 | 11,30 | -2,33% | 138.531,00 |
| 15.10.2020 | 11,60 | 11,60 | 11,36 | 11,57 | -0,52% | 125.004,00 |
| 14.10.2020 | 11,88 | 11,88 | 11,63 | 11,63 | -1,94% | 92.430,00 |
| 13.10.2020 | 12,11 | 12,14 | 11,82 | 11,86 | -2,23% | 43.999,00 |
| 12.10.2020 | 12,10 | 12,14 | 12,00 | 12,13 | 0,83% | 78.061,00 |
| 09.10.2020 | 12,26 | 12,29 | 12,02 | 12,03 | -1,39% | 82.227,00 |
| 08.10.2020 | 12,15 | 12,37 | 12,14 | 12,20 | 0,08% | 111.830,00 |
| 07.10.2020 | 12,45 | 12,49 | 12,17 | 12,19 | -2,48% | 150.137,00 |
| 06.10.2020 | 12,20 | 12,52 | 12,19 | 12,50 | 2,08% | 74.194,00 |
| 05.10.2020 | 12,26 | 12,39 | 12,18 | 12,25 | 0,37% | 111.276,00 |
| 02.10.2020 | 12,13 | 12,29 | 12,09 | 12,20 | -0,37% | 64.862,00 |
| 01.10.2020 | 11,84 | 12,26 | 11,84 | 12,25 | 2,81% | 148.959,00 |
| 30.09.2020 | 11,53 | 11,94 | 11,49 | 11,91 | -1,57% | 203.338,00 |
| 29.09.2020 | 12,39 | 12,39 | 12,08 | 12,10 | -2,10% | 83.117,00 |
| 28.09.2020 | 12,05 | 12,38 | 12,04 | 12,36 | 3,34% | 126.606,00 |
| 25.09.2020 | 12,15 | 12,15 | 11,90 | 11,96 | -1,32% | 108.156,00 |
| 24.09.2020 | 12,02 | 12,35 | 12,00 | 12,12 | 0,00% | 171.683,00 |
| 23.09.2020 | 12,29 | 12,32 | 12,08 | 12,12 | -0,98% | 157.588,00 |
| 22.09.2020 | 12,23 | 12,35 | 12,11 | 12,24 | 0,74% | 117.772,00 |
| 21.09.2020 | 12,50 | 12,50 | 12,07 | 12,15 | -3,19% | 170.993,00 |
| 18.09.2020 | 12,80 | 12,80 | 12,50 | 12,55 | -2,18% | 100.399,00 |
| 17.09.2020 | 12,80 | 12,86 | 12,60 | 12,83 | 0,31% | 110.827,00 |
| 16.09.2020 | 12,61 | 12,81 | 12,51 | 12,79 | 1,91% | 77.557,00 |
| 15.09.2020 | 12,48 | 12,59 | 12,42 | 12,55 | 0,72% | 59.661,00 |
| 14.09.2020 | 12,41 | 12,51 | 12,29 | 12,46 | 0,97% | 317.394,00 |
| 11.09.2020 | 12,21 | 12,43 | 12,21 | 12,34 | 0,73% | 213.937,00 |
| 10.09.2020 | 12,33 | 12,37 | 12,21 | 12,25 | -0,73% | 183.111,00 |
| 09.09.2020 | 12,27 | 12,45 | 12,15 | 12,34 | 0,90% | 175.793,00 |
| 08.09.2020 | 12,29 | 12,42 | 12,10 | 12,23 | -0,89% | 45.241,00 |
| 07.09.2020 | 12,33 | 12,55 | 12,33 | 12,34 | 0,90% | 57.368,00 |
| 04.09.2020 | 12,56 | 12,56 | 12,14 | 12,23 | -3,28% | 95.268,00 |
| 03.09.2020 | 12,82 | 12,93 | 12,62 | 12,65 | -0,20% | 76.276,00 |
| 02.09.2020 | 12,55 | 12,77 | 12,54 | 12,67 | 1,08% | 161.428,00 |
| 01.09.2020 | 12,55 | 12,69 | 12,45 | 12,54 | 0,04% | 97.679,00 |
| 31.08.2020 | 12,73 | 12,75 | 12,46 | 12,53 | -0,95% | 58.635,00 |