Börse:
16,500€
-1,79%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
16,460€
Ask:
16,540€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2019 | 16,81 | 16,91 | 16,44 | 16,45 | -2,08% | - |
| 11.12.2019 | 16,86 | 16,86 | 16,62 | 16,80 | -0,18% | 171.625,00 |
| 10.12.2019 | 16,80 | 16,93 | 16,75 | 16,83 | -0,36% | 88.889,00 |
| 09.12.2019 | 16,76 | 16,90 | 16,72 | 16,89 | 0,54% | 48.412,00 |
| 06.12.2019 | 16,63 | 16,81 | 16,60 | 16,80 | 1,14% | 56.024,00 |
| 05.12.2019 | 16,63 | 16,71 | 16,56 | 16,61 | 0,00% | 78.587,00 |
| 04.12.2019 | 16,58 | 16,67 | 16,53 | 16,61 | 0,42% | 113.790,00 |
| 03.12.2019 | 16,55 | 16,61 | 16,45 | 16,54 | -0,36% | 123.359,00 |
| 02.12.2019 | 16,57 | 16,68 | 16,49 | 16,60 | 0,30% | 165.038,00 |
| 29.11.2019 | 16,56 | 16,67 | 16,47 | 16,55 | 0,06% | 31.260,00 |
| 28.11.2019 | 16,68 | 16,71 | 16,54 | 16,54 | -0,60% | 20.100,00 |
| 27.11.2019 | 16,52 | 16,66 | 16,51 | 16,64 | 0,54% | 40.276,00 |
| 26.11.2019 | 16,23 | 16,59 | 16,23 | 16,55 | 1,47% | 152.305,00 |
| 25.11.2019 | 16,38 | 16,45 | 16,29 | 16,31 | 0,00% | 65.896,00 |
| 22.11.2019 | 16,60 | 16,60 | 16,25 | 16,31 | -1,63% | 115.448,00 |
| 21.11.2019 | 16,60 | 16,65 | 16,44 | 16,58 | -0,78% | 133.023,00 |
| 20.11.2019 | 16,80 | 16,80 | 16,67 | 16,71 | -0,12% | 159.560,00 |
| 19.11.2019 | 16,75 | 16,80 | 16,66 | 16,73 | 0,21% | 175.252,00 |
| 18.11.2019 | 16,48 | 16,75 | 16,48 | 16,70 | 0,75% | 141.901,00 |
| 15.11.2019 | 16,54 | 16,64 | 16,52 | 16,57 | -0,06% | 83.415,00 |
| 14.11.2019 | 16,49 | 16,67 | 16,44 | 16,58 | 1,04% | 136.629,00 |
| 13.11.2019 | 16,34 | 16,45 | 16,27 | 16,41 | 0,06% | 169.107,00 |
| 12.11.2019 | 16,67 | 16,70 | 16,38 | 16,40 | -1,74% | 315.283,00 |
| 11.11.2019 | 16,68 | 16,76 | 16,54 | 16,69 | -0,48% | 51.834,00 |
| 08.11.2019 | 16,84 | 16,84 | 16,65 | 16,77 | -0,89% | 57.686,00 |
| 07.11.2019 | 17,02 | 17,09 | 16,88 | 16,92 | -0,70% | 84.965,00 |
| 06.11.2019 | 17,08 | 17,08 | 16,93 | 17,04 | 0,00% | 57.065,00 |
| 05.11.2019 | 17,09 | 17,13 | 16,92 | 17,04 | 0,12% | 89.074,00 |
| 04.11.2019 | 17,60 | 17,60 | 16,99 | 17,02 | 1,49% | 171.814,00 |
| 01.11.2019 | 16,88 | 16,98 | 16,77 | 16,77 | -0,30% | 36.995,00 |
| 31.10.2019 | 16,91 | 16,94 | 16,79 | 16,82 | 0,54% | 50.707,00 |
| 30.10.2019 | 16,62 | 16,77 | 16,61 | 16,73 | 0,72% | 50.364,00 |
| 29.10.2019 | 16,57 | 16,61 | 16,43 | 16,61 | 0,18% | 63.032,00 |
| 28.10.2019 | 16,46 | 16,63 | 16,40 | 16,58 | 0,61% | 97.384,00 |
| 25.10.2019 | 16,69 | 16,72 | 16,44 | 16,48 | -1,26% | 87.180,00 |
| 24.10.2019 | 16,60 | 16,80 | 16,60 | 16,69 | 0,30% | 40.047,00 |
| 23.10.2019 | 16,44 | 16,65 | 16,40 | 16,64 | 0,42% | 85.359,00 |
| 22.10.2019 | 16,36 | 16,64 | 16,31 | 16,57 | 1,56% | 85.054,00 |
| 21.10.2019 | 16,22 | 16,37 | 16,18 | 16,32 | 0,21% | 56.422,00 |
| 18.10.2019 | 16,47 | 16,47 | 16,21 | 16,28 | -0,55% | 120.367,00 |
| 17.10.2019 | 16,35 | 16,55 | 16,33 | 16,37 | 0,06% | 70.252,00 |
| 16.10.2019 | 16,29 | 16,38 | 16,25 | 16,36 | 0,25% | 53.565,00 |
| 15.10.2019 | 16,28 | 16,36 | 16,18 | 16,32 | 0,93% | 56.777,00 |
| 14.10.2019 | 16,18 | 16,18 | 16,04 | 16,17 | 0,00% | 100.836,00 |
| 11.10.2019 | 16,19 | 16,28 | 16,14 | 16,17 | -0,25% | 50.878,00 |
| 10.10.2019 | 16,17 | 16,22 | 16,04 | 16,21 | 0,00% | 110.014,00 |
| 09.10.2019 | 16,17 | 16,28 | 16,10 | 16,21 | 0,19% | 157.769,00 |
| 08.10.2019 | 16,13 | 16,29 | 16,08 | 16,18 | 0,62% | 153.605,00 |
| 07.10.2019 | 16,18 | 16,21 | 15,93 | 16,08 | -0,19% | 144.884,00 |
| 04.10.2019 | 15,70 | 16,13 | 15,66 | 16,11 | 2,16% | 148.834,00 |
| 02.10.2019 | 15,84 | 15,95 | 15,75 | 15,77 | -0,82% | 134.180,00 |
| 01.10.2019 | 15,76 | 15,94 | 15,61 | 15,90 | 1,15% | 176.303,00 |
| 30.09.2019 | 15,59 | 15,75 | 15,54 | 15,72 | 0,77% | 61.059,00 |
| 27.09.2019 | 15,74 | 15,74 | 15,54 | 15,60 | -0,57% | 101.423,00 |
| 26.09.2019 | 15,53 | 15,70 | 15,47 | 15,69 | 1,42% | 102.056,00 |
| 25.09.2019 | 15,47 | 15,52 | 15,39 | 15,47 | 0,00% | 60.575,00 |
| 24.09.2019 | 15,40 | 15,49 | 15,34 | 15,47 | 0,59% | 93.131,00 |
| 23.09.2019 | 15,36 | 15,38 | 15,21 | 15,38 | 0,26% | 111.702,00 |
| 20.09.2019 | 15,24 | 15,34 | 15,18 | 15,34 | 0,72% | 82.332,00 |
| 19.09.2019 | 15,23 | 15,26 | 15,13 | 15,23 | 0,20% | 100.372,00 |
| 18.09.2019 | 15,28 | 15,28 | 15,16 | 15,20 | 0,53% | 92.460,00 |
| 17.09.2019 | 14,99 | 15,19 | 14,97 | 15,12 | 1,07% | 101.251,00 |
| 16.09.2019 | 14,96 | 14,99 | 14,87 | 14,96 | -0,33% | 70.419,00 |
| 13.09.2019 | 14,90 | 15,06 | 14,82 | 15,01 | 0,81% | 52.241,00 |
| 12.09.2019 | 14,98 | 14,99 | 14,82 | 14,89 | -0,13% | 71.945,00 |
| 11.09.2019 | 14,92 | 14,96 | 14,86 | 14,91 | 0,07% | 82.567,00 |
| 10.09.2019 | 14,99 | 14,99 | 14,82 | 14,90 | -0,73% | 93.003,00 |
| 09.09.2019 | 15,18 | 15,22 | 14,99 | 15,01 | -1,12% | 52.353,00 |
| 06.09.2019 | 15,18 | 15,27 | 15,16 | 15,18 | 0,13% | 93.833,00 |
| 05.09.2019 | 15,28 | 15,28 | 15,11 | 15,16 | -0,85% | 81.878,00 |
| 04.09.2019 | 15,29 | 15,32 | 15,13 | 15,29 | 1,53% | 82.266,00 |
| 03.09.2019 | 15,25 | 15,25 | 15,05 | 15,06 | -1,05% | 76.887,00 |
| 02.09.2019 | 15,32 | 15,32 | 15,09 | 15,22 | 1,40% | 169.051,00 |
| 30.08.2019 | 14,90 | 15,04 | 14,85 | 15,01 | 0,81% | 90.615,00 |
| 29.08.2019 | 15,00 | 15,03 | 14,88 | 14,89 | -0,53% | 80.708,00 |
| 28.08.2019 | 15,05 | 15,05 | 14,90 | 14,97 | 0,00% | 37.952,00 |
| 27.08.2019 | 14,87 | 15,00 | 14,87 | 14,97 | 0,88% | 82.168,00 |
| 26.08.2019 | 14,84 | 14,93 | 14,79 | 14,84 | 0,13% | 33.397,00 |
| 23.08.2019 | 15,01 | 15,02 | 14,82 | 14,82 | -0,80% | 40.389,00 |
| 22.08.2019 | 14,96 | 14,99 | 14,83 | 14,94 | -0,07% | 55.002,00 |
| 21.08.2019 | 14,86 | 15,01 | 14,86 | 14,95 | 0,74% | 73.915,00 |
| 20.08.2019 | 15,11 | 15,12 | 14,82 | 14,84 | 0,20% | 139.183,00 |
| 19.08.2019 | 14,53 | 14,84 | 14,53 | 14,81 | 2,00% | 85.628,00 |
| 16.08.2019 | 14,49 | 14,53 | 14,36 | 14,52 | 0,90% | 127.116,00 |
| 15.08.2019 | 14,47 | 14,59 | 14,35 | 14,39 | -0,76% | 114.731,00 |
| 14.08.2019 | 14,54 | 14,58 | 14,42 | 14,50 | -0,68% | 58.870,00 |
| 13.08.2019 | 14,66 | 14,81 | 14,57 | 14,60 | -0,34% | 86.715,00 |
| 12.08.2019 | 14,77 | 14,79 | 14,61 | 14,65 | 0,07% | 51.825,00 |
| 09.08.2019 | 14,69 | 14,74 | 14,61 | 14,64 | 0,00% | 36.511,00 |
| 08.08.2019 | 14,77 | 14,77 | 14,63 | 14,64 | -0,48% | 68.558,00 |
| 07.08.2019 | 14,68 | 14,91 | 14,64 | 14,71 | 0,89% | 136.937,00 |
| 06.08.2019 | 14,60 | 14,69 | 14,57 | 14,58 | -0,14% | 59.258,00 |
| 05.08.2019 | 14,85 | 14,85 | 14,53 | 14,60 | -1,75% | 106.385,00 |
| 02.08.2019 | 14,76 | 14,99 | 14,76 | 14,86 | 0,95% | 96.949,00 |
| 01.08.2019 | 14,62 | 14,72 | 14,54 | 14,72 | 0,82% | 50.875,00 |
| 31.07.2019 | 14,60 | 14,66 | 14,52 | 14,60 | -0,21% | 99.466,00 |
| 30.07.2019 | 14,61 | 14,65 | 14,57 | 14,63 | 0,07% | 83.008,00 |
| 29.07.2019 | 14,52 | 14,67 | 14,49 | 14,62 | 0,76% | 92.578,00 |
| 26.07.2019 | 14,54 | 14,58 | 14,47 | 14,51 | -0,07% | 37.876,00 |
| 25.07.2019 | 14,55 | 14,61 | 14,42 | 14,52 | -0,14% | 39.554,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen