Echtzeit-Aktienkurs ISTAR
Bid:
Ask:
Aktienkurse zur ISTAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,11 | 26,39 | 25,06 | 25,41 | 0,10% | - |
| 25.02.2021 | 25,38 | 26,72 | 24,71 | 25,38 | 0,32% | - |
| 24.02.2021 | 23,99 | 26,00 | 23,99 | 25,30 | 0,08% | - |
| 23.02.2021 | 25,39 | 26,62 | 24,65 | 25,28 | 0,14% | - |
| 22.02.2021 | 25,85 | 25,88 | 0,00 | 25,25 | 0,04% | - |
| 19.02.2021 | 25,23 | 25,89 | 24,56 | 25,24 | 0,02% | - |
| 18.02.2021 | 25,23 | 25,86 | 23,92 | 25,23 | 0,00% | - |
| 17.02.2021 | 25,18 | 26,55 | 23,92 | 25,23 | -0,16% | - |
| 16.02.2021 | 25,16 | 25,99 | 24,57 | 25,27 | 0,08% | - |
| 12.02.2021 | 25,84 | 25,89 | 23,90 | 25,25 | -2,51% | - |
| 11.02.2021 | 25,89 | 26,61 | 24,62 | 25,90 | -0,19% | - |
| 10.02.2021 | 25,04 | 26,71 | 24,57 | 25,95 | 0,39% | - |
| 09.02.2021 | 25,17 | 26,69 | 24,59 | 25,85 | 2,30% | - |
| 08.02.2021 | 25,86 | 26,02 | 24,58 | 25,27 | -2,58% | - |
| 05.02.2021 | 25,37 | 26,04 | 24,73 | 25,94 | 2,59% | - |
| 04.02.2021 | 25,51 | 26,48 | 24,53 | 25,29 | -0,12% | - |
| 03.02.2021 | 25,32 | 26,04 | 24,51 | 25,32 | -0,04% | - |
| 02.02.2021 | 25,17 | 25,96 | 24,47 | 25,33 | -0,18% | - |
| 01.02.2021 | 24,61 | 26,02 | 24,59 | 25,37 | 1,06% | - |
| 29.01.2021 | 25,04 | 26,67 | 23,86 | 25,11 | 0,02% | - |
| 28.01.2021 | 25,13 | 26,67 | 24,39 | 25,10 | 0,38% | - |
| 27.01.2021 | 25,22 | 25,84 | 24,48 | 25,01 | -1,05% | - |
| 26.01.2021 | 25,27 | 25,27 | 25,27 | 25,27 | 2,77% | - |
| 25.01.2021 | 24,61 | 25,25 | 24,59 | 24,59 | -2,54% | - |
| 22.01.2021 | 25,28 | 25,39 | 24,56 | 25,23 | 0,38% | - |
| 21.01.2021 | 24,48 | 25,89 | 24,48 | 25,14 | -0,63% | - |
| 20.01.2021 | 25,86 | 25,91 | 24,60 | 25,30 | 3,12% | - |
| 19.01.2021 | 26,67 | 26,67 | 24,50 | 24,53 | -2,13% | - |
| 15.01.2021 | 25,09 | 26,67 | 23,78 | 25,07 | -0,26% | - |
| 14.01.2021 | 24,68 | 25,89 | 24,55 | 25,13 | -0,32% | - |
| 13.01.2021 | 25,26 | 25,87 | 24,49 | 25,21 | 0,62% | - |
| 12.01.2021 | 26,34 | 26,34 | 24,40 | 25,06 | 2,73% | - |
| 11.01.2021 | 25,09 | 25,73 | 24,33 | 24,39 | -2,34% | - |
| 08.01.2021 | 24,94 | 25,68 | 24,34 | 24,98 | 2,23% | - |
| 07.01.2021 | 25,03 | 25,69 | 24,34 | 24,43 | -1,81% | - |
| 06.01.2021 | 25,02 | 26,57 | 24,42 | 24,88 | -1,47% | - |
| 05.01.2021 | 25,10 | 25,83 | 24,47 | 25,25 | 3,21% | - |
| 04.01.2021 | 24,58 | 25,79 | 24,47 | 24,47 | -2,47% | - |
| 31.12.2020 | 24,92 | 25,62 | 24,26 | 25,09 | 0,16% | - |
| 30.12.2020 | 24,92 | 25,61 | 24,28 | 25,05 | 2,10% | - |
| 29.12.2020 | 24,38 | 24,87 | 24,38 | 24,53 | -1,82% | - |
| 28.12.2020 | 23,76 | 25,20 | 23,76 | 24,99 | -4,31% | - |
| 24.12.2020 | 25,52 | 27,02 | 24,99 | 26,11 | 4,44% | - |
| 23.12.2020 | 25,02 | 25,63 | 24,38 | 25,00 | 0,14% | - |
| 22.12.2020 | 24,31 | 25,59 | 24,31 | 24,97 | 2,44% | - |
| 21.12.2020 | 24,38 | 25,64 | 24,37 | 24,37 | -1,95% | - |
| 18.12.2020 | 24,86 | 24,90 | 24,24 | 24,86 | -0,28% | - |
| 17.12.2020 | 24,91 | 25,60 | 24,22 | 24,93 | -0,32% | - |
| 16.12.2020 | 24,33 | 25,60 | 24,33 | 25,01 | -0,04% | - |
| 15.12.2020 | 24,48 | 25,54 | 24,48 | 25,02 | 2,39% | - |
| 14.12.2020 | 24,30 | 25,60 | 24,30 | 24,43 | -2,10% | - |
| 11.12.2020 | 24,33 | 25,64 | 24,29 | 24,96 | 0,06% | - |
| 10.12.2020 | 24,16 | 25,56 | 24,16 | 24,94 | -0,12% | - |
| 09.12.2020 | 24,36 | 25,56 | 24,34 | 24,97 | -2,16% | - |
| 08.12.2020 | 25,52 | 25,52 | 25,52 | 25,52 | 2,14% | - |
| 07.12.2020 | 26,33 | 26,33 | 24,41 | 24,99 | -0,06% | - |
| 04.12.2020 | 25,07 | 25,70 | 24,26 | 25,00 | -0,04% | - |
| 03.12.2020 | 24,93 | 25,70 | 24,42 | 25,01 | -7,87% | - |
| 02.12.2020 | 24,53 | 27,15 | 24,53 | 27,15 | 8,41% | - |
| 01.12.2020 | 25,04 | 25,61 | 24,33 | 25,04 | -0,08% | - |
| 30.11.2020 | 24,15 | 25,56 | 24,15 | 25,06 | 1,17% | - |
| 27.11.2020 | 25,35 | 26,05 | 24,76 | 24,77 | -4,29% | - |
| 25.11.2020 | 24,43 | 25,88 | 24,43 | 25,88 | 2,21% | - |
| 24.11.2020 | 25,28 | 25,88 | 24,67 | 25,32 | -0,08% | - |
| 23.11.2020 | 25,26 | 26,27 | 24,50 | 25,34 | -0,45% | - |
| 20.11.2020 | 25,21 | 26,17 | 24,63 | 25,46 | -0,68% | - |
| 19.11.2020 | 0,00 | 25,63 | 0,00 | 25,63 | 0,47% | - |
| 18.11.2020 | 26,09 | 26,20 | 25,44 | 25,51 | 2,80% | - |
| 17.11.2020 | 24,82 | 24,82 | 24,82 | 24,82 | -3,57% | - |
| 16.11.2020 | 24,59 | 26,15 | 24,59 | 25,74 | 1,26% | - |
| 13.11.2020 | 24,89 | 26,14 | 24,84 | 25,42 | 0,32% | - |
| 12.11.2020 | 25,31 | 26,02 | 24,64 | 25,34 | -0,67% | - |
| 11.11.2020 | 25,09 | 26,09 | 24,25 | 25,51 | 0,51% | - |
| 10.11.2020 | 24,93 | 25,88 | 23,19 | 25,38 | 4,21% | - |
| 09.11.2020 | 23,41 | 25,76 | 23,41 | 24,35 | -2,01% | - |
| 06.11.2020 | 24,20 | 25,51 | 23,89 | 24,85 | -2,15% | - |
| 05.11.2020 | 24,54 | 25,91 | 23,83 | 25,40 | 3,89% | - |
| 04.11.2020 | 24,09 | 25,09 | 23,61 | 24,45 | 0,89% | - |
| 03.11.2020 | 24,13 | 24,91 | 23,52 | 24,23 | 0,41% | - |
| 02.11.2020 | 23,93 | 24,80 | 23,30 | 24,13 | 1,71% | - |
| 30.10.2020 | 23,74 | 24,35 | 23,24 | 23,73 | -0,29% | - |
| 29.10.2020 | 24,01 | 24,42 | 23,39 | 23,80 | -0,42% | - |
| 28.10.2020 | 23,46 | 24,63 | 23,44 | 23,90 | -1,08% | - |
| 27.10.2020 | 24,12 | 24,74 | 23,48 | 24,16 | -0,23% | - |
| 26.10.2020 | 23,46 | 24,77 | 23,46 | 24,21 | -1,75% | - |
| 23.10.2020 | 24,55 | 24,67 | 23,45 | 24,64 | 3,33% | - |
| 22.10.2020 | 23,93 | 24,45 | 23,32 | 23,85 | -0,52% | - |
| 21.10.2020 | 24,52 | 24,52 | 23,26 | 23,97 | 0,13% | - |
| 20.10.2020 | 24,52 | 24,64 | 23,31 | 23,94 | -0,29% | - |
| 19.10.2020 | 24,01 | 24,01 | 23,24 | 24,01 | -0,08% | - |
| 16.10.2020 | 23,48 | 24,58 | 23,41 | 24,03 | -0,06% | - |
| 15.10.2020 | 24,60 | 24,60 | 23,39 | 24,05 | -0,04% | - |
| 14.10.2020 | 25,42 | 25,42 | 23,38 | 24,06 | 0,52% | - |
| 13.10.2020 | 22,74 | 24,52 | 22,74 | 23,93 | 2,29% | - |
| 12.10.2020 | 22,74 | 24,01 | 22,74 | 23,40 | -2,80% | - |
| 09.10.2020 | 23,84 | 24,56 | 23,51 | 24,07 | 1,67% | - |
| 08.10.2020 | 22,70 | 24,71 | 22,70 | 23,68 | -1,62% | - |
| 07.10.2020 | 23,58 | 24,72 | 23,41 | 24,07 | 0,52% | - |
| 06.10.2020 | 23,39 | 24,61 | 23,39 | 23,94 | -0,62% | - |
| 05.10.2020 | 23,93 | 24,74 | 23,36 | 24,09 | 1,47% | - |