Echtzeit-Aktienkurs ISTAR
Bid:
Ask:
Aktienkurse zur ISTAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,60 | 26,60 | 25,11 | 25,11 | -1,99% | - |
| 24.02.2021 | 25,44 | 26,21 | 24,25 | 25,62 | 0,31% | - |
| 23.02.2021 | 26,90 | 26,90 | 25,49 | 25,54 | 0,02% | - |
| 22.02.2021 | 25,54 | 25,54 | 25,54 | 25,54 | 0,31% | - |
| 19.02.2021 | 24,89 | 26,09 | 24,89 | 25,46 | -0,02% | - |
| 18.02.2021 | 25,30 | 26,05 | 24,14 | 25,46 | -0,04% | - |
| 17.02.2021 | 24,89 | 25,48 | 24,88 | 25,47 | -0,02% | - |
| 16.02.2021 | 24,16 | 26,06 | 24,16 | 25,48 | 0,04% | - |
| 12.02.2021 | 25,52 | 26,10 | 24,88 | 25,47 | -0,24% | - |
| 11.02.2021 | 26,11 | 26,11 | 24,91 | 25,53 | 0,00% | - |
| 10.02.2021 | 25,77 | 26,90 | 24,94 | 25,53 | 0,04% | - |
| 09.02.2021 | 26,90 | 26,90 | 25,46 | 25,52 | 0,00% | - |
| 08.02.2021 | 26,90 | 26,90 | 24,87 | 25,52 | 0,12% | - |
| 05.02.2021 | 24,90 | 25,54 | 24,90 | 25,49 | 0,06% | - |
| 04.02.2021 | 24,05 | 25,47 | 24,05 | 25,47 | 0,02% | - |
| 03.02.2021 | 24,87 | 26,07 | 24,86 | 25,47 | 0,32% | - |
| 02.02.2021 | 25,35 | 25,95 | 24,76 | 25,39 | 2,61% | - |
| 01.02.2021 | 23,95 | 24,74 | 23,95 | 24,74 | 0,84% | - |
| 29.01.2021 | 25,13 | 25,13 | 23,95 | 24,54 | -2,75% | - |
| 28.01.2021 | 26,63 | 26,63 | 25,19 | 25,23 | -0,16% | - |
| 27.01.2021 | 23,95 | 25,87 | 23,95 | 25,27 | -0,06% | - |
| 26.01.2021 | 25,12 | 25,88 | 24,03 | 25,29 | 2,29% | - |
| 25.01.2021 | 26,64 | 26,64 | 24,72 | 24,72 | -2,08% | - |
| 22.01.2021 | 24,68 | 25,89 | 24,66 | 25,25 | -0,20% | - |
| 21.01.2021 | 23,95 | 25,30 | 23,95 | 25,30 | 0,20% | - |
| 20.01.2021 | 24,55 | 25,77 | 24,55 | 25,25 | 1,08% | - |
| 19.01.2021 | 23,81 | 24,98 | 23,81 | 24,98 | -0,48% | - |
| 15.01.2021 | 24,98 | 25,15 | 23,81 | 25,10 | -0,20% | - |
| 14.01.2021 | 25,11 | 25,15 | 24,48 | 25,15 | 0,48% | - |
| 13.01.2021 | 25,01 | 25,68 | 24,38 | 25,03 | -0,06% | - |
| 12.01.2021 | 26,63 | 26,63 | 24,42 | 25,04 | 0,06% | - |
| 11.01.2021 | 23,70 | 25,03 | 23,70 | 25,03 | -0,16% | - |
| 08.01.2021 | 23,68 | 25,61 | 23,68 | 25,07 | 0,12% | - |
| 07.01.2021 | 25,63 | 25,63 | 24,45 | 25,04 | 2,20% | - |
| 06.01.2021 | 25,14 | 26,51 | 24,49 | 24,50 | -2,72% | - |
| 05.01.2021 | 24,61 | 25,72 | 24,60 | 25,18 | 0,02% | - |
| 04.01.2021 | 25,26 | 25,77 | 25,18 | 25,18 | 0,04% | - |
| 31.12.2020 | 24,32 | 25,63 | 24,32 | 25,17 | 0,76% | - |
| 30.12.2020 | 23,72 | 25,61 | 23,72 | 24,98 | -0,10% | - |
| 29.12.2020 | 23,72 | 25,60 | 23,72 | 25,00 | 2,10% | - |
| 28.12.2020 | 25,10 | 26,40 | 24,47 | 24,49 | -2,55% | - |
| 24.12.2020 | 23,80 | 25,76 | 23,80 | 25,13 | 0,24% | - |
| 23.12.2020 | 23,76 | 25,72 | 23,76 | 25,07 | 0,06% | - |
| 22.12.2020 | 25,10 | 25,72 | 24,48 | 25,05 | 2,20% | - |
| 21.12.2020 | 26,41 | 26,41 | 24,51 | 24,51 | -2,21% | - |
| 18.12.2020 | 24,53 | 25,69 | 24,52 | 25,07 | -0,10% | - |
| 17.12.2020 | 26,49 | 26,49 | 24,53 | 25,09 | -0,18% | - |
| 16.12.2020 | 25,78 | 25,78 | 24,47 | 25,14 | 0,10% | - |
| 15.12.2020 | 24,34 | 25,72 | 24,34 | 25,11 | 2,34% | - |
| 14.12.2020 | 24,49 | 25,15 | 24,49 | 24,54 | -2,35% | - |
| 11.12.2020 | 24,48 | 25,15 | 24,47 | 25,13 | 0,12% | - |
| 10.12.2020 | 25,77 | 25,79 | 24,49 | 25,10 | 0,34% | - |
| 09.12.2020 | 25,09 | 25,65 | 24,46 | 25,01 | -0,30% | - |
| 08.12.2020 | 24,52 | 25,80 | 24,50 | 25,09 | 0,12% | - |
| 07.12.2020 | 26,43 | 26,43 | 24,49 | 25,06 | -0,32% | - |
| 04.12.2020 | 24,56 | 25,15 | 24,56 | 25,14 | 0,16% | - |
| 03.12.2020 | 25,78 | 25,78 | 24,40 | 25,10 | -0,06% | - |
| 02.12.2020 | 25,73 | 25,76 | 24,54 | 25,11 | -0,22% | - |
| 01.12.2020 | 25,13 | 25,17 | 24,53 | 25,17 | 2,76% | - |
| 30.11.2020 | 24,51 | 24,51 | 24,49 | 24,49 | -1,94% | - |
| 27.11.2020 | 26,92 | 26,92 | 24,98 | 24,98 | -1,54% | - |
| 25.11.2020 | 25,41 | 25,41 | 24,74 | 25,37 | -0,31% | - |
| 24.11.2020 | 25,23 | 26,22 | 25,23 | 25,45 | -0,33% | - |
| 23.11.2020 | 24,95 | 25,60 | 24,91 | 25,53 | -0,04% | - |
| 20.11.2020 | 26,92 | 26,92 | 25,07 | 25,54 | -0,02% | - |
| 19.11.2020 | 26,90 | 27,69 | 24,99 | 25,55 | -0,56% | - |
| 18.11.2020 | 25,03 | 26,57 | 25,02 | 25,69 | 0,06% | - |
| 17.11.2020 | 24,11 | 26,53 | 24,11 | 25,68 | 3,24% | - |
| 16.11.2020 | 23,76 | 25,26 | 23,76 | 24,87 | -2,18% | - |
| 13.11.2020 | 26,76 | 26,76 | 24,56 | 25,43 | 1,17% | - |
| 12.11.2020 | 24,17 | 25,95 | 24,17 | 25,13 | -0,79% | - |
| 11.11.2020 | 24,81 | 25,91 | 24,81 | 25,33 | 1,56% | - |
| 10.11.2020 | 25,30 | 26,23 | 24,81 | 24,94 | 2,23% | - |
| 09.11.2020 | 25,10 | 26,74 | 24,40 | 24,40 | -1,83% | - |
| 06.11.2020 | 24,86 | 24,86 | 24,85 | 24,85 | 0,04% | - |
| 05.11.2020 | 26,07 | 26,07 | 24,25 | 24,84 | 3,69% | - |
| 04.11.2020 | 25,96 | 25,96 | 23,96 | 23,96 | -6,64% | - |
| 03.11.2020 | 25,66 | 25,66 | 24,74 | 25,66 | 8,20% | - |
| 02.11.2020 | 24,27 | 24,84 | 23,70 | 23,72 | -2,53% | - |
| 30.10.2020 | 23,64 | 24,90 | 23,64 | 24,33 | -2,13% | - |
| 29.10.2020 | 24,86 | 24,86 | 24,29 | 24,86 | 2,96% | - |
| 28.10.2020 | 23,77 | 24,35 | 23,62 | 24,15 | -0,74% | - |
| 27.10.2020 | 24,33 | 24,33 | 24,33 | 24,33 | 2,49% | - |
| 26.10.2020 | 23,74 | 23,74 | 23,74 | 23,74 | -4,93% | - |
| 23.10.2020 | 23,58 | 24,97 | 23,58 | 24,97 | 2,97% | - |
| 22.10.2020 | 23,68 | 24,91 | 23,61 | 24,25 | -2,96% | - |
| 21.10.2020 | 23,84 | 24,99 | 23,77 | 24,99 | 0,71% | - |
| 20.10.2020 | 24,76 | 24,81 | 24,76 | 24,81 | 2,92% | - |
| 19.10.2020 | 24,12 | 24,12 | 23,53 | 24,11 | -0,17% | - |
| 16.10.2020 | 24,28 | 24,80 | 23,55 | 24,15 | -2,80% | - |
| 15.10.2020 | 23,59 | 24,84 | 23,59 | 24,84 | 2,77% | - |
| 14.10.2020 | 24,81 | 24,81 | 24,17 | 24,17 | -0,62% | - |
| 13.10.2020 | 25,59 | 25,59 | 23,61 | 24,32 | 0,60% | - |
| 12.10.2020 | 24,08 | 24,18 | 23,48 | 24,18 | -0,60% | - |
| 09.10.2020 | 22,97 | 25,07 | 22,97 | 24,32 | -0,61% | - |
| 08.10.2020 | 22,97 | 25,09 | 22,97 | 24,47 | 0,97% | - |
| 07.10.2020 | 24,07 | 24,92 | 22,93 | 24,24 | -0,06% | - |
| 06.10.2020 | 25,70 | 25,70 | 23,70 | 24,25 | 2,56% | - |
| 05.10.2020 | 24,32 | 24,46 | 23,65 | 23,65 | -1,97% | - |
| 02.10.2020 | 23,05 | 25,00 | 23,05 | 24,12 | -1,07% | - |