Börse:
14,360€
0,14%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
14,360€
Ask:
14,360€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 14,42 | 14,43 | 14,35 | 14,37 | 0,56% | - |
| 16.04.2021 | 14,28 | 14,41 | 14,27 | 14,29 | 0,42% | 2.650,00 |
| 15.04.2021 | 14,05 | 14,29 | 14,05 | 14,23 | 1,57% | 1.284,00 |
| 14.04.2021 | 14,12 | 14,12 | 13,97 | 14,01 | -0,64% | - |
| 13.04.2021 | 14,02 | 14,12 | 14,01 | 14,10 | 0,93% | 300,00 |
| 12.04.2021 | 14,10 | 14,16 | 13,96 | 13,97 | -0,36% | 70,00 |
| 09.04.2021 | 14,12 | 14,23 | 14,00 | 14,02 | -0,43% | - |
| 08.04.2021 | 14,27 | 14,27 | 13,97 | 14,08 | -1,26% | 2.230,00 |
| 07.04.2021 | 14,20 | 14,41 | 14,15 | 14,26 | 0,85% | 200,00 |
| 06.04.2021 | 14,20 | 14,26 | 14,11 | 14,14 | 0,57% | 3.140,00 |
| 01.04.2021 | 13,83 | 14,11 | 13,77 | 14,06 | 2,03% | - |
| 31.03.2021 | 13,95 | 14,01 | 13,75 | 13,78 | -0,93% | - |
| 30.03.2021 | 13,91 | 13,91 | 13,91 | 13,91 | 1,24% | 889,00 |
| 29.03.2021 | 13,81 | 13,85 | 13,74 | 13,74 | -1,36% | 814,00 |
| 26.03.2021 | 13,93 | 13,93 | 13,93 | 13,93 | -0,57% | 800,00 |
| 25.03.2021 | 13,83 | 14,01 | 13,83 | 14,01 | -0,64% | 200,00 |
| 24.03.2021 | 14,04 | 14,13 | 13,94 | 14,10 | 0,21% | - |
| 23.03.2021 | 14,02 | 14,07 | 14,02 | 14,07 | 0,36% | 8,00 |
| 22.03.2021 | 14,40 | 14,40 | 14,01 | 14,02 | -2,84% | - |
| 19.03.2021 | 14,43 | 14,43 | 14,43 | 14,43 | 0,70% | 357,00 |
| 18.03.2021 | 14,33 | 14,33 | 14,33 | 14,33 | 0,56% | 111,00 |
| 17.03.2021 | 14,25 | 14,25 | 14,25 | 14,25 | -0,49% | 161,00 |
| 16.03.2021 | 14,32 | 14,32 | 14,32 | 14,32 | 1,78% | 3,00 |
| 15.03.2021 | 14,25 | 14,25 | 14,03 | 14,07 | -0,78% | 594,00 |
| 12.03.2021 | 14,18 | 14,18 | 14,18 | 14,18 | 1,07% | 30,00 |
| 11.03.2021 | 14,06 | 14,11 | 13,91 | 14,03 | -1,54% | - |
| 10.03.2021 | 13,99 | 14,25 | 13,99 | 14,25 | 2,08% | 12,00 |
| 09.03.2021 | 14,08 | 14,16 | 13,91 | 13,96 | -0,85% | - |
| 08.03.2021 | 14,03 | 14,08 | 14,03 | 14,08 | 3,15% | 902,00 |
| 05.03.2021 | 13,90 | 13,90 | 13,65 | 13,65 | -2,60% | 169,00 |
| 04.03.2021 | 13,94 | 14,02 | 13,94 | 14,02 | 0,90% | 867,00 |
| 03.03.2021 | 13,93 | 13,99 | 13,84 | 13,89 | -0,43% | 496,00 |
| 02.03.2021 | 14,08 | 14,08 | 13,93 | 13,95 | -1,55% | 834,00 |
| 01.03.2021 | 14,13 | 14,18 | 14,08 | 14,17 | 2,20% | 1.643,00 |
| 26.02.2021 | 13,87 | 13,87 | 13,87 | 13,87 | -3,51% | 280,00 |
| 25.02.2021 | 14,29 | 14,50 | 14,16 | 14,37 | 1,34% | 645.562,00 |
| 24.02.2021 | 14,01 | 14,20 | 13,96 | 14,18 | 1,21% | 451.336,00 |
| 23.02.2021 | 13,80 | 14,03 | 13,79 | 14,01 | 1,89% | 361.829,00 |
| 22.02.2021 | 13,58 | 13,78 | 13,36 | 13,75 | 1,70% | 370.118,00 |
| 19.02.2021 | 13,59 | 13,64 | 13,46 | 13,52 | 0,07% | 347.823,00 |
| 18.02.2021 | 13,55 | 13,74 | 13,49 | 13,51 | -1,17% | 299.442,00 |
| 17.02.2021 | 13,45 | 13,71 | 13,35 | 13,67 | 1,48% | 398.683,00 |
| 16.02.2021 | 13,69 | 13,71 | 13,42 | 13,47 | -1,10% | 380.460,00 |
| 15.02.2021 | 13,64 | 13,71 | 13,58 | 13,62 | 0,07% | 224.393,00 |
| 12.02.2021 | 13,70 | 13,74 | 13,53 | 13,61 | -0,66% | 272.304,00 |
| 11.02.2021 | 13,77 | 13,77 | 13,59 | 13,70 | -0,44% | 400.423,00 |
| 10.02.2021 | 13,90 | 13,92 | 13,66 | 13,76 | -0,58% | 309.096,00 |
| 09.02.2021 | 13,90 | 13,90 | 13,69 | 13,84 | -0,29% | 295.764,00 |
| 08.02.2021 | 14,14 | 14,17 | 13,84 | 13,88 | -1,56% | 275.450,00 |
| 05.02.2021 | 14,23 | 14,29 | 14,07 | 14,10 | -1,05% | 357.230,00 |
| 04.02.2021 | 14,28 | 14,39 | 14,20 | 14,25 | -0,90% | 410.559,00 |
| 03.02.2021 | 14,49 | 14,55 | 14,32 | 14,38 | -0,35% | 266.879,00 |
| 02.02.2021 | 14,37 | 14,46 | 14,27 | 14,43 | 0,98% | 367.453,00 |
| 01.02.2021 | 14,27 | 14,48 | 14,11 | 14,29 | 0,63% | 347.537,00 |
| 29.01.2021 | 14,07 | 14,20 | 13,87 | 14,20 | 0,28% | 538.709,00 |
| 28.01.2021 | 14,05 | 14,16 | 13,72 | 14,16 | 0,07% | 337.436,00 |
| 27.01.2021 | 14,33 | 14,41 | 14,03 | 14,15 | -1,32% | 375.671,00 |
| 26.01.2021 | 14,07 | 14,38 | 14,05 | 14,34 | 1,85% | 443.729,00 |
| 25.01.2021 | 14,38 | 14,38 | 13,99 | 14,08 | -1,54% | 519.362,00 |
| 22.01.2021 | 14,53 | 14,61 | 14,20 | 14,30 | 0,99% | 592.535,00 |
| 21.01.2021 | 14,41 | 14,47 | 14,14 | 14,16 | -1,39% | 445.288,00 |
| 20.01.2021 | 14,49 | 14,58 | 14,27 | 14,36 | -1,24% | 630.819,00 |
| 19.01.2021 | 14,71 | 14,81 | 14,43 | 14,54 | -0,48% | 527.311,00 |
| 18.01.2021 | 14,57 | 14,70 | 14,51 | 14,61 | -0,34% | 239.063,00 |
| 15.01.2021 | 14,79 | 14,83 | 14,55 | 14,66 | -0,95% | 667.055,00 |
| 14.01.2021 | 14,45 | 14,84 | 14,42 | 14,80 | 2,21% | 575.723,00 |
| 13.01.2021 | 14,12 | 14,50 | 14,12 | 14,48 | 2,12% | 529.331,00 |
| 12.01.2021 | 14,07 | 14,26 | 13,98 | 14,18 | 1,07% | 488.855,00 |
| 11.01.2021 | 14,20 | 14,26 | 13,98 | 14,03 | -1,27% | 559.627,00 |
| 08.01.2021 | 14,32 | 14,39 | 13,98 | 14,21 | -1,59% | 725.314,00 |
| 07.01.2021 | 14,71 | 14,74 | 14,35 | 14,44 | -1,10% | 455.894,00 |
| 06.01.2021 | 14,69 | 14,72 | 14,41 | 14,60 | 0,27% | 414.098,00 |
| 05.01.2021 | 14,52 | 14,63 | 14,33 | 14,56 | 0,62% | 391.523,00 |
| 04.01.2021 | 14,86 | 14,89 | 14,43 | 14,47 | -2,23% | 411.090,00 |
| 30.12.2020 | 14,63 | 14,80 | 14,62 | 14,80 | 0,48% | 168.562,00 |
| 29.12.2020 | 14,43 | 14,79 | 14,43 | 14,73 | 1,45% | 341.252,00 |
| 28.12.2020 | 14,55 | 14,55 | 14,27 | 14,52 | -0,21% | 205.923,00 |
| 23.12.2020 | 14,41 | 14,56 | 14,36 | 14,55 | 1,39% | 429.238,00 |
| 22.12.2020 | 14,10 | 14,37 | 14,01 | 14,35 | 2,35% | 506.731,00 |
| 21.12.2020 | 14,35 | 14,35 | 13,79 | 14,02 | -3,58% | 685.264,00 |
| 18.12.2020 | 14,96 | 15,02 | 14,45 | 14,54 | -2,42% | 3.546.297,00 |
| 17.12.2020 | 14,87 | 14,96 | 14,77 | 14,90 | -0,13% | 480.547,00 |
| 16.12.2020 | 14,69 | 15,00 | 14,64 | 14,92 | 1,70% | 727.346,00 |
| 15.12.2020 | 14,71 | 15,01 | 14,56 | 14,67 | -0,41% | 748.144,00 |
| 14.12.2020 | 14,54 | 14,84 | 14,52 | 14,73 | 1,03% | 549.705,00 |
| 11.12.2020 | 15,17 | 15,18 | 14,30 | 14,58 | 0,69% | 626.293,00 |
| 10.12.2020 | 14,44 | 14,56 | 14,33 | 14,48 | 0,49% | 664.797,00 |
| 09.12.2020 | 14,54 | 14,70 | 14,41 | 14,41 | -0,62% | 758.658,00 |
| 08.12.2020 | 14,20 | 14,64 | 14,17 | 14,50 | 1,75% | 883.276,00 |
| 07.12.2020 | 14,18 | 14,38 | 14,14 | 14,25 | 0,92% | 692.554,00 |
| 04.12.2020 | 13,82 | 14,18 | 13,82 | 14,12 | 2,24% | 459.650,00 |
| 03.12.2020 | 13,70 | 13,81 | 13,58 | 13,81 | 1,02% | 432.275,00 |
| 02.12.2020 | 13,62 | 13,85 | 13,62 | 13,67 | -0,51% | 563.558,00 |
| 01.12.2020 | 13,53 | 13,75 | 13,51 | 13,74 | 1,85% | 456.412,00 |
| 30.11.2020 | 13,74 | 13,79 | 13,49 | 13,49 | -1,82% | 866.699,00 |
| 27.11.2020 | 13,73 | 13,80 | 13,61 | 13,74 | -0,51% | 349.348,00 |
| 26.11.2020 | 13,90 | 13,91 | 13,69 | 13,81 | -0,58% | 436.479,00 |
| 25.11.2020 | 13,94 | 13,95 | 13,67 | 13,89 | -0,29% | 446.679,00 |
| 24.11.2020 | 13,80 | 13,98 | 13,64 | 13,93 | 1,46% | 428.774,00 |
| 23.11.2020 | 13,71 | 13,87 | 13,58 | 13,73 | 0,51% | 640.292,00 |