Echtzeit-Aktienkurs ISTAR
Bid:
Ask:
Aktienkurse zur ISTAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,43 | 26,64 | 24,74 | 25,38 | -0,35% | - |
| 25.02.2021 | 25,66 | 25,70 | 25,45 | 25,47 | -1,49% | - |
| 24.02.2021 | 25,74 | 27,23 | 25,71 | 25,85 | 0,74% | - |
| 23.02.2021 | 25,61 | 26,39 | 24,31 | 25,66 | -0,25% | - |
| 22.02.2021 | 25,73 | 25,73 | 25,73 | 25,73 | 0,67% | - |
| 19.02.2021 | 25,55 | 26,16 | 24,92 | 25,56 | 0,02% | - |
| 18.02.2021 | 25,64 | 26,84 | 24,96 | 25,55 | -0,43% | - |
| 17.02.2021 | 25,88 | 27,06 | 24,91 | 25,66 | -1,86% | - |
| 16.02.2021 | 25,75 | 27,06 | 25,55 | 26,15 | 1,77% | - |
| 12.02.2021 | 26,28 | 26,30 | 25,02 | 25,69 | -1,17% | - |
| 11.02.2021 | 25,67 | 27,06 | 25,32 | 26,00 | 1,19% | - |
| 10.02.2021 | 25,69 | 27,06 | 25,06 | 25,69 | 0,00% | - |
| 09.02.2021 | 25,78 | 26,32 | 25,10 | 25,69 | 0,12% | - |
| 08.02.2021 | 25,75 | 27,06 | 24,94 | 25,66 | 2,83% | - |
| 05.02.2021 | 25,05 | 26,26 | 24,96 | 24,96 | -2,73% | - |
| 04.02.2021 | 25,67 | 26,27 | 24,99 | 25,66 | 0,14% | - |
| 03.02.2021 | 25,64 | 26,28 | 24,90 | 25,62 | 0,29% | - |
| 02.02.2021 | 25,60 | 26,30 | 24,93 | 25,55 | -0,14% | - |
| 01.02.2021 | 25,38 | 26,44 | 25,38 | 25,58 | -0,47% | - |
| 29.01.2021 | 25,61 | 27,13 | 24,90 | 25,70 | 0,33% | - |
| 28.01.2021 | 25,91 | 27,13 | 24,92 | 25,62 | 0,43% | - |
| 27.01.2021 | 26,62 | 26,62 | 25,01 | 25,51 | -1,77% | - |
| 26.01.2021 | 25,21 | 26,60 | 25,20 | 25,97 | 0,31% | - |
| 25.01.2021 | 25,14 | 26,54 | 25,09 | 25,89 | 0,58% | - |
| 22.01.2021 | 25,14 | 26,46 | 25,07 | 25,74 | -0,02% | - |
| 21.01.2021 | 25,85 | 26,52 | 25,14 | 25,74 | -0,04% | - |
| 20.01.2021 | 25,71 | 26,33 | 25,13 | 25,75 | 0,21% | - |
| 19.01.2021 | 25,00 | 26,30 | 25,00 | 25,70 | 0,63% | - |
| 15.01.2021 | 25,61 | 26,29 | 25,52 | 25,54 | -0,25% | - |
| 14.01.2021 | 25,33 | 26,31 | 24,70 | 25,60 | 0,10% | - |
| 13.01.2021 | 25,31 | 25,92 | 24,66 | 25,58 | 1,25% | - |
| 12.01.2021 | 24,89 | 26,21 | 24,70 | 25,26 | -1,21% | - |
| 11.01.2021 | 26,11 | 26,21 | 24,69 | 25,57 | 0,37% | - |
| 08.01.2021 | 25,34 | 26,08 | 25,22 | 25,48 | 0,12% | - |
| 07.01.2021 | 25,43 | 26,19 | 24,86 | 25,45 | -0,06% | - |
| 06.01.2021 | 25,49 | 26,16 | 24,87 | 25,46 | -0,88% | - |
| 05.01.2021 | 25,57 | 26,31 | 24,98 | 25,69 | 2,97% | - |
| 04.01.2021 | 24,97 | 26,14 | 24,95 | 24,95 | -2,43% | - |
| 31.12.2020 | 24,99 | 26,32 | 24,97 | 25,57 | -0,60% | - |
| 30.12.2020 | 24,97 | 26,30 | 24,97 | 25,72 | 1,04% | - |
| 29.12.2020 | 24,14 | 25,47 | 24,14 | 25,46 | 2,43% | - |
| 28.12.2020 | 24,14 | 25,49 | 24,14 | 24,85 | -1,02% | - |
| 24.12.2020 | 24,73 | 25,50 | 24,73 | 25,11 | -0,57% | - |
| 23.12.2020 | 25,55 | 26,74 | 25,21 | 25,25 | -0,73% | - |
| 22.12.2020 | 25,43 | 26,01 | 24,85 | 25,44 | 0,08% | - |
| 21.12.2020 | 23,51 | 25,42 | 23,51 | 25,42 | -0,16% | - |
| 18.12.2020 | 26,72 | 26,72 | 24,74 | 25,46 | 0,41% | - |
| 17.12.2020 | 25,25 | 26,02 | 24,74 | 25,35 | -0,22% | - |
| 16.12.2020 | 25,36 | 25,41 | 24,75 | 25,41 | -0,16% | - |
| 15.12.2020 | 24,70 | 25,45 | 24,70 | 25,45 | 0,06% | - |
| 14.12.2020 | 25,14 | 26,71 | 24,53 | 25,43 | 0,28% | - |
| 11.12.2020 | 24,24 | 26,16 | 24,24 | 25,36 | -0,94% | - |
| 10.12.2020 | 24,92 | 26,18 | 24,91 | 25,60 | 0,18% | - |
| 09.12.2020 | 25,95 | 26,02 | 24,73 | 25,56 | 0,87% | - |
| 08.12.2020 | 25,20 | 25,92 | 24,02 | 25,34 | 0,08% | - |
| 07.12.2020 | 26,70 | 26,70 | 24,70 | 25,32 | 0,04% | - |
| 04.12.2020 | 24,59 | 25,94 | 24,59 | 25,31 | 0,08% | - |
| 03.12.2020 | 24,69 | 25,97 | 24,66 | 25,29 | -0,49% | - |
| 02.12.2020 | 25,41 | 25,41 | 25,41 | 25,41 | 0,06% | - |
| 01.12.2020 | 25,42 | 26,02 | 24,76 | 25,40 | 0,10% | - |
| 30.11.2020 | 23,44 | 25,91 | 23,44 | 25,37 | 2,46% | - |
| 27.11.2020 | 24,33 | 26,34 | 24,33 | 24,76 | -3,17% | - |
| 25.11.2020 | 25,02 | 26,19 | 25,02 | 25,57 | -0,12% | - |
| 24.11.2020 | 25,03 | 26,44 | 25,02 | 25,60 | 1,69% | - |
| 23.11.2020 | 24,27 | 26,74 | 24,27 | 25,18 | -1,85% | - |
| 20.11.2020 | 25,13 | 26,52 | 25,02 | 25,65 | -0,14% | - |
| 19.11.2020 | 25,90 | 26,51 | 25,15 | 25,69 | -0,23% | - |
| 18.11.2020 | 26,00 | 26,60 | 25,06 | 25,75 | -0,69% | - |
| 17.11.2020 | 25,64 | 26,53 | 24,90 | 25,93 | 0,29% | - |
| 16.11.2020 | 25,49 | 26,37 | 24,89 | 25,85 | 1,57% | - |
| 13.11.2020 | 25,44 | 25,47 | 24,71 | 25,45 | 0,02% | - |
| 12.11.2020 | 23,96 | 26,14 | 23,96 | 25,45 | -0,02% | - |
| 11.11.2020 | 25,23 | 25,63 | 25,21 | 25,45 | -0,27% | - |
| 10.11.2020 | 25,35 | 25,55 | 24,62 | 25,52 | -0,62% | - |
| 09.11.2020 | 23,88 | 26,07 | 23,88 | 25,68 | 1,97% | - |
| 06.11.2020 | 26,51 | 26,51 | 24,60 | 25,19 | -0,20% | - |
| 05.11.2020 | 24,98 | 25,24 | 23,67 | 25,24 | 0,52% | - |
| 04.11.2020 | 25,11 | 25,23 | 23,78 | 25,11 | -0,20% | - |
| 03.11.2020 | 24,90 | 25,75 | 24,47 | 25,16 | 0,52% | - |
| 02.11.2020 | 25,00 | 25,58 | 24,34 | 25,03 | 1,05% | - |
| 30.10.2020 | 24,84 | 24,84 | 24,13 | 24,77 | -0,24% | - |
| 29.10.2020 | 24,23 | 25,56 | 24,22 | 24,83 | -0,30% | - |
| 28.10.2020 | 25,70 | 25,71 | 24,39 | 24,90 | -0,92% | - |
| 27.10.2020 | 24,54 | 25,21 | 24,54 | 25,13 | -0,18% | - |
| 26.10.2020 | 25,21 | 25,75 | 24,48 | 25,18 | 0,70% | - |
| 23.10.2020 | 24,90 | 25,82 | 24,40 | 25,00 | 0,12% | - |
| 22.10.2020 | 25,55 | 25,57 | 24,40 | 24,97 | -0,12% | - |
| 21.10.2020 | 25,77 | 25,77 | 24,20 | 25,00 | 0,77% | - |
| 20.10.2020 | 25,53 | 25,58 | 24,23 | 24,81 | -1,00% | - |
| 19.10.2020 | 26,46 | 26,46 | 24,33 | 25,06 | -2,01% | - |
| 16.10.2020 | 24,55 | 25,71 | 24,54 | 25,58 | 1,77% | - |
| 15.10.2020 | 24,55 | 25,73 | 24,55 | 25,13 | -0,61% | - |
| 14.10.2020 | 23,95 | 25,29 | 23,95 | 25,29 | -0,02% | - |
| 13.10.2020 | 25,15 | 25,94 | 24,67 | 25,29 | -0,14% | - |
| 12.10.2020 | 25,24 | 25,33 | 24,62 | 25,33 | -0,12% | - |
| 09.10.2020 | 23,96 | 25,94 | 23,96 | 25,36 | -0,20% | - |
| 08.10.2020 | 25,13 | 25,41 | 24,52 | 25,41 | 0,02% | - |
| 07.10.2020 | 23,86 | 25,97 | 23,86 | 25,40 | -0,22% | - |
| 06.10.2020 | 25,01 | 25,55 | 24,42 | 25,46 | -0,10% | - |
| 05.10.2020 | 25,27 | 26,05 | 24,69 | 25,48 | 0,49% | - |