Börse:
14,010€
-0,64%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
14,010€
Ask:
14,010€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 14,19 | 14,20 | 13,95 | 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 | -0,85% | 70,00 |
| 09.04.2021 | 14,14 | 14,25 | 14,04 | 14,09 | 0,07% | - |
| 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 | 0,53% | 3.140,00 |
| 01.04.2021 | 13,82 | 14,11 | 13,77 | 14,07 | 1,85% | - |
| 31.03.2021 | 13,96 | 14,01 | 13,75 | 13,81 | -0,29% | - |
| 30.03.2021 | 14,07 | 14,07 | 13,85 | 13,85 | 0,22% | 4.756,00 |
| 29.03.2021 | 14,00 | 14,00 | 13,75 | 13,82 | -1,14% | 4.000,00 |
| 26.03.2021 | 14,12 | 14,12 | 13,91 | 13,98 | -0,21% | 2.000,00 |
| 25.03.2021 | 14,12 | 14,16 | 13,86 | 14,01 | -0,28% | 152,00 |
| 24.03.2021 | 14,08 | 14,12 | 13,94 | 14,05 | 0,64% | 15,00 |
| 23.03.2021 | 14,03 | 14,10 | 13,95 | 13,96 | -1,03% | 15,00 |
| 22.03.2021 | 14,39 | 14,41 | 14,01 | 14,11 | -1,50% | - |
| 19.03.2021 | 14,05 | 14,34 | 14,05 | 14,32 | 2,07% | 1.400,00 |
| 18.03.2021 | 14,26 | 14,36 | 14,02 | 14,03 | -1,54% | 2.342,00 |
| 17.03.2021 | 14,22 | 14,27 | 14,05 | 14,25 | -0,31% | 4.200,00 |
| 16.03.2021 | 14,15 | 14,44 | 14,10 | 14,30 | 1,89% | - |
| 15.03.2021 | 14,23 | 14,35 | 14,01 | 14,03 | -0,36% | 71,00 |
| 12.03.2021 | 13,99 | 14,21 | 13,96 | 14,08 | 0,11% | 2.000,00 |
| 11.03.2021 | 14,07 | 14,11 | 13,91 | 14,07 | 0,46% | - |
| 10.03.2021 | 14,02 | 14,28 | 13,99 | 14,00 | 0,11% | 1.600,00 |
| 09.03.2021 | 14,03 | 14,16 | 13,91 | 13,99 | 0,04% | - |
| 08.03.2021 | 13,82 | 14,12 | 13,82 | 13,98 | 0,61% | 640,00 |
| 05.03.2021 | 14,01 | 14,05 | 13,63 | 13,90 | -0,82% | - |
| 04.03.2021 | 13,76 | 14,10 | 13,76 | 14,01 | 0,57% | - |
| 03.03.2021 | 13,94 | 14,21 | 13,85 | 13,93 | 0,36% | 525,00 |
| 02.03.2021 | 14,16 | 14,24 | 13,88 | 13,88 | -1,56% | 1.156,00 |
| 01.03.2021 | 13,93 | 14,15 | 13,93 | 14,10 | 2,55% | 19,00 |
| 26.02.2021 | 14,24 | 14,24 | 13,74 | 13,75 | -3,37% | 3.000,00 |
| 25.02.2021 | 14,19 | 14,49 | 14,19 | 14,23 | 0,28% | 7,00 |
| 24.02.2021 | 14,01 | 14,21 | 13,96 | 14,19 | 1,36% | 1.447,00 |
| 23.02.2021 | 13,77 | 14,03 | 13,73 | 14,00 | 2,41% | - |
| 22.02.2021 | 13,47 | 13,78 | 13,38 | 13,67 | 0,85% | 300,00 |
| 19.02.2021 | 13,54 | 13,66 | 13,46 | 13,56 | 0,63% | - |
| 18.02.2021 | 13,66 | 13,72 | 13,46 | 13,47 | -1,35% | 340,00 |
| 17.02.2021 | 0,00 | 13,70 | 0,00 | 13,66 | 1,45% | - |
| 16.02.2021 | 13,66 | 13,68 | 13,46 | 13,46 | -0,66% | 960,00 |
| 15.02.2021 | 13,64 | 13,69 | 13,55 | 13,55 | -0,44% | 350,00 |
| 12.02.2021 | 13,71 | 13,71 | 13,54 | 13,61 | -0,07% | 11.600,00 |
| 11.02.2021 | 13,75 | 13,75 | 13,61 | 13,62 | -0,66% | 190,00 |
| 10.02.2021 | 13,91 | 13,92 | 13,68 | 13,71 | -1,51% | 1.560,00 |
| 09.02.2021 | 13,94 | 13,96 | 13,71 | 13,92 | 0,00% | 1.250,00 |
| 08.02.2021 | 14,21 | 14,21 | 13,87 | 13,92 | -0,85% | 560,00 |
| 05.02.2021 | 14,25 | 14,29 | 14,04 | 14,04 | -1,06% | 500,00 |
| 04.02.2021 | 14,22 | 14,40 | 14,19 | 14,19 | -1,11% | - |
| 03.02.2021 | 14,42 | 14,52 | 14,35 | 14,35 | -0,14% | 346,00 |
| 02.02.2021 | 14,27 | 14,41 | 14,27 | 14,37 | 0,70% | - |
| 01.02.2021 | 14,21 | 14,49 | 14,21 | 14,27 | 0,92% | - |
| 29.01.2021 | 14,10 | 14,17 | 13,88 | 14,14 | 0,43% | - |
| 28.01.2021 | 13,94 | 14,15 | 13,75 | 14,08 | 0,28% | - |
| 27.01.2021 | 14,30 | 14,37 | 14,04 | 14,04 | -1,61% | 10,00 |
| 26.01.2021 | 14,06 | 14,37 | 14,06 | 14,27 | 1,49% | 2.234,00 |
| 25.01.2021 | 14,29 | 14,30 | 14,01 | 14,06 | -0,50% | 1.657,00 |
| 22.01.2021 | 14,50 | 14,50 | 14,11 | 14,13 | -2,42% | 581,00 |
| 21.01.2021 | 14,38 | 14,60 | 14,19 | 14,48 | 0,84% | 3.299,00 |
| 20.01.2021 | 14,52 | 14,54 | 14,31 | 14,36 | -0,97% | 1.400,00 |
| 19.01.2021 | 14,59 | 14,70 | 14,46 | 14,50 | -0,48% | - |
| 18.01.2021 | 14,69 | 14,70 | 14,52 | 14,57 | -0,07% | 2.152,00 |
| 15.01.2021 | 14,70 | 14,80 | 14,57 | 14,58 | -1,15% | 2.950,00 |
| 14.01.2021 | 14,48 | 14,84 | 14,44 | 14,75 | 2,36% | 6.000,00 |
| 13.01.2021 | 13,93 | 14,48 | 13,93 | 14,41 | 2,13% | 3.335,00 |
| 12.01.2021 | 14,07 | 14,25 | 14,05 | 14,11 | 0,50% | 611,00 |
| 11.01.2021 | 14,06 | 14,23 | 14,01 | 14,04 | -0,85% | 20,00 |
| 08.01.2021 | 14,30 | 14,35 | 14,01 | 14,16 | -0,91% | 60,00 |
| 07.01.2021 | 14,63 | 14,63 | 14,27 | 14,29 | -1,58% | 11.300,00 |
| 06.01.2021 | 14,54 | 14,70 | 14,41 | 14,52 | -0,07% | - |
| 05.01.2021 | 14,39 | 14,60 | 14,39 | 14,53 | 1,11% | - |
| 04.01.2021 | 14,84 | 14,84 | 14,33 | 14,37 | -2,44% | 1.366,00 |
| 30.12.2020 | 14,76 | 14,76 | 14,66 | 14,73 | 0,07% | - |
| 29.12.2020 | 14,46 | 14,79 | 14,46 | 14,72 | 1,94% | 580,00 |
| 28.12.2020 | 14,64 | 14,64 | 14,29 | 14,44 | -0,41% | 1.600,00 |
| 23.12.2020 | 14,43 | 14,53 | 14,30 | 14,50 | 1,47% | 920,00 |
| 22.12.2020 | 14,03 | 14,35 | 14,03 | 14,29 | 1,85% | - |
| 21.12.2020 | 14,30 | 14,30 | 13,82 | 14,03 | -1,89% | 3.100,00 |
| 18.12.2020 | 14,90 | 14,92 | 14,28 | 14,30 | -3,57% | 554,00 |
| 17.12.2020 | 14,82 | 14,91 | 14,79 | 14,83 | -0,20% | 3.460,00 |
| 16.12.2020 | 14,68 | 14,95 | 14,68 | 14,86 | 1,57% | - |
| 15.12.2020 | 14,55 | 15,02 | 14,55 | 14,63 | 0,62% | 9.360,00 |
| 14.12.2020 | 14,53 | 14,82 | 14,39 | 14,54 | 0,14% | 1.560,00 |
| 11.12.2020 | 14,60 | 14,65 | 14,33 | 14,52 | 0,76% | 300,00 |
| 10.12.2020 | 14,29 | 14,54 | 14,29 | 14,41 | 1,05% | 2.000,00 |
| 09.12.2020 | 14,43 | 14,66 | 14,24 | 14,26 | -1,04% | 240,00 |
| 08.12.2020 | 14,22 | 14,57 | 14,22 | 14,41 | 1,62% | 338,00 |
| 07.12.2020 | 14,09 | 14,31 | 14,09 | 14,18 | 0,85% | 400,00 |
| 04.12.2020 | 13,70 | 14,14 | 13,70 | 14,06 | 2,78% | 2.000,00 |
| 03.12.2020 | 13,71 | 13,79 | 13,61 | 13,68 | 0,74% | 4.120,00 |
| 02.12.2020 | 13,71 | 13,84 | 13,58 | 13,58 | -0,73% | 6.821,00 |
| 01.12.2020 | 13,50 | 13,75 | 13,50 | 13,68 | 2,17% | 620,00 |
| 30.11.2020 | 13,52 | 13,80 | 13,38 | 13,39 | -1,54% | 350,00 |
| 27.11.2020 | 13,83 | 13,83 | 13,59 | 13,60 | -0,95% | 3.800,00 |
| 26.11.2020 | 13,90 | 13,91 | 13,71 | 13,73 | -0,87% | - |
| 25.11.2020 | 13,79 | 13,90 | 13,69 | 13,85 | 1,09% | 10.800,00 |
| 24.11.2020 | 13,72 | 13,99 | 13,66 | 13,70 | 0,00% | 1.770,00 |
| 23.11.2020 | 13,55 | 13,73 | 13,55 | 13,70 | 1,63% | - |
| 20.11.2020 | 13,60 | 13,60 | 13,46 | 13,48 | -0,81% | 1.900,00 |
| 19.11.2020 | 13,69 | 13,71 | 13,54 | 13,59 | -0,22% | 396,00 |
| 18.11.2020 | 13,59 | 13,82 | 13,59 | 13,62 | 0,29% | 1.865,00 |