Börse:
10,825€
0,89%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
10,810€
Ask:
10,840€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 10,60 | 10,94 | 10,60 | 10,86 | 1,21% | - |
| 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 |
| 28.08.2020 | 12,86 | 12,93 | 12,58 | 12,65 | -1,63% | 45.666,00 |
| 27.08.2020 | 12,86 | 12,96 | 12,58 | 12,86 | -0,54% | 90.724,00 |
| 26.08.2020 | 12,49 | 12,96 | 12,44 | 12,93 | 3,69% | 122.990,00 |
| 25.08.2020 | 12,55 | 12,60 | 12,44 | 12,47 | 0,16% | 139.300,00 |
| 24.08.2020 | 12,61 | 12,61 | 12,36 | 12,45 | -0,48% | 73.584,00 |
| 21.08.2020 | 12,63 | 12,72 | 12,45 | 12,51 | 0,52% | 84.973,00 |
| 20.08.2020 | 12,18 | 12,49 | 12,18 | 12,45 | 1,92% | 238.802,00 |
| 19.08.2020 | 12,46 | 12,53 | 12,21 | 12,21 | -2,01% | 195.199,00 |
| 18.08.2020 | 12,58 | 12,73 | 12,45 | 12,46 | -1,35% | 127.401,00 |
| 17.08.2020 | 12,67 | 12,69 | 12,45 | 12,63 | 0,08% | 71.875,00 |
| 14.08.2020 | 12,50 | 12,67 | 12,40 | 12,62 | 0,32% | 134.453,00 |
| 13.08.2020 | 12,64 | 12,87 | 12,56 | 12,58 | -1,02% | 92.066,00 |
| 12.08.2020 | 12,69 | 12,74 | 12,55 | 12,71 | -0,55% | 149.450,00 |
| 11.08.2020 | 13,24 | 13,24 | 12,66 | 12,78 | -2,48% | 155.949,00 |
| 10.08.2020 | 12,95 | 13,19 | 12,93 | 13,11 | 0,73% | 48.688,00 |
| 07.08.2020 | 13,00 | 13,10 | 12,95 | 13,01 | 0,15% | 64.774,00 |
| 06.08.2020 | 13,12 | 13,12 | 12,88 | 12,99 | -1,67% | 66.114,00 |
| 05.08.2020 | 13,24 | 13,39 | 13,11 | 13,21 | 1,07% | 96.479,00 |
| 04.08.2020 | 12,92 | 13,08 | 12,81 | 13,07 | 1,71% | 55.518,00 |
| 03.08.2020 | 12,76 | 12,88 | 12,58 | 12,85 | 1,26% | 91.236,00 |
| 31.07.2020 | 12,60 | 13,00 | 12,58 | 12,69 | 0,48% | 80.137,00 |
| 30.07.2020 | 12,81 | 12,87 | 12,55 | 12,63 | -2,55% | 85.733,00 |
| 29.07.2020 | 12,57 | 13,00 | 12,56 | 12,96 | 3,43% | 91.479,00 |
| 28.07.2020 | 12,37 | 12,54 | 12,10 | 12,53 | 1,62% | 134.286,00 |
| 27.07.2020 | 12,49 | 12,50 | 12,31 | 12,33 | -1,44% | 53.832,00 |
| 24.07.2020 | 12,54 | 12,54 | 12,36 | 12,51 | -1,18% | 55.693,00 |
| 23.07.2020 | 12,71 | 12,86 | 12,63 | 12,66 | -0,63% | 139.104,00 |
| 22.07.2020 | 12,59 | 12,87 | 12,54 | 12,74 | 1,76% | 116.618,00 |
| 21.07.2020 | 12,29 | 12,58 | 12,09 | 12,52 | 2,96% | 286.860,00 |
| 20.07.2020 | 12,17 | 12,31 | 12,10 | 12,16 | 0,00% | 80.155,00 |
| 17.07.2020 | 12,42 | 12,44 | 12,11 | 12,16 | -2,41% | 121.115,00 |
| 16.07.2020 | 12,63 | 12,67 | 12,45 | 12,46 | -1,50% | 76.153,00 |
| 15.07.2020 | 12,97 | 13,00 | 12,58 | 12,65 | -2,32% | 181.235,00 |
| 14.07.2020 | 13,08 | 13,17 | 12,85 | 12,95 | -0,99% | 123.584,00 |
| 13.07.2020 | 13,22 | 13,28 | 13,00 | 13,08 | -0,23% | 63.175,00 |
| 10.07.2020 | 12,99 | 13,13 | 12,87 | 13,11 | 0,85% | 63.049,00 |
| 09.07.2020 | 13,36 | 13,36 | 12,99 | 13,00 | -2,11% | 77.922,00 |
| 08.07.2020 | 13,21 | 13,48 | 13,12 | 13,28 | 0,00% | 59.426,00 |
| 07.07.2020 | 13,59 | 13,60 | 13,25 | 13,28 | -2,64% | 43.673,00 |
| 06.07.2020 | 13,69 | 13,79 | 13,57 | 13,64 | 0,81% | 39.906,00 |
| 03.07.2020 | 13,55 | 13,60 | 13,35 | 13,53 | 0,45% | 56.528,00 |
| 02.07.2020 | 13,43 | 13,61 | 13,41 | 13,47 | 1,05% | 126.997,00 |
| 01.07.2020 | 13,41 | 13,44 | 12,90 | 13,33 | 0,60% | 116.635,00 |
| 30.06.2020 | 13,25 | 13,50 | 13,15 | 13,25 | -0,23% | 132.082,00 |
| 29.06.2020 | 13,61 | 13,63 | 13,18 | 13,28 | -1,26% | 96.380,00 |
| 26.06.2020 | 13,55 | 13,63 | 13,29 | 13,45 | -0,07% | 118.176,00 |
| 25.06.2020 | 13,34 | 13,70 | 13,22 | 13,46 | 1,20% | 213.220,00 |
| 24.06.2020 | 13,57 | 13,64 | 13,29 | 13,30 | -2,28% | 130.843,00 |
| 23.06.2020 | 13,74 | 13,76 | 13,51 | 13,61 | 0,15% | 137.361,00 |
| 22.06.2020 | 13,61 | 13,70 | 13,44 | 13,59 | -1,31% | 93.212,00 |
| 19.06.2020 | 13,95 | 14,02 | 13,72 | 13,77 | -1,57% | 137.403,00 |
| 18.06.2020 | 13,78 | 14,03 | 13,70 | 13,99 | 0,72% | 100.371,00 |
| 17.06.2020 | 13,70 | 14,23 | 13,70 | 13,89 | 1,46% | 104.271,00 |
| 16.06.2020 | 13,75 | 14,01 | 13,58 | 13,69 | 1,33% | 71.593,00 |
| 15.06.2020 | 13,35 | 13,62 | 13,18 | 13,51 | -0,37% | 50.561,00 |
| 12.06.2020 | 13,25 | 13,65 | 13,15 | 13,56 | 2,57% | 117.615,00 |