Börse:
19,520€
0,26%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
19,520€
Ask:
19,520€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2021 | 19,43 | 19,61 | 19,21 | 19,61 | 0,62% | 251,00 |
| 01.12.2021 | 19,57 | 19,58 | 19,41 | 19,49 | -0,10% | 31.553,00 |
| 30.11.2021 | 19,44 | 19,55 | 19,44 | 19,51 | 0,21% | - |
| 29.11.2021 | 19,45 | 19,56 | 19,35 | 19,47 | 0,03% | 10.305,00 |
| 26.11.2021 | 19,46 | 19,52 | 19,40 | 19,46 | -0,08% | 20.630,00 |
| 25.11.2021 | 19,41 | 19,55 | 19,38 | 19,48 | 0,39% | 473,00 |
| 24.11.2021 | 19,34 | 19,43 | 19,30 | 19,40 | 0,10% | 8.802,00 |
| 23.11.2021 | 19,39 | 19,43 | 19,35 | 19,38 | 0,08% | - |
| 22.11.2021 | 19,38 | 19,44 | 19,35 | 19,37 | 0,13% | 5.524,00 |
| 19.11.2021 | 19,36 | 19,43 | 19,34 | 19,34 | -0,08% | 18.700,00 |
| 18.11.2021 | 19,34 | 19,42 | 19,25 | 19,36 | 0,05% | 40,00 |
| 17.11.2021 | 19,38 | 19,43 | 19,35 | 19,35 | -0,13% | 18.490,00 |
| 16.11.2021 | 19,41 | 19,46 | 19,36 | 19,37 | -0,18% | 27.508,00 |
| 15.11.2021 | 19,44 | 19,50 | 19,39 | 19,41 | -0,03% | 18.990,00 |
| 12.11.2021 | 19,50 | 19,52 | 19,40 | 19,41 | -0,36% | 48.600,00 |
| 11.11.2021 | 19,46 | 19,52 | 19,43 | 19,48 | 0,18% | 17.650,00 |
| 10.11.2021 | 19,46 | 19,52 | 19,41 | 19,45 | 0,08% | 8.532,00 |
| 09.11.2021 | 19,39 | 19,52 | 19,37 | 19,43 | 0,10% | 26.321,00 |
| 08.11.2021 | 19,47 | 19,52 | 19,36 | 19,41 | 0,10% | 17.710,00 |
| 05.11.2021 | 19,43 | 19,64 | 19,39 | 19,39 | -0,31% | 17.625,00 |
| 04.11.2021 | 16,86 | 20,04 | 16,86 | 19,45 | 15,36% | 35.165,00 |
| 03.11.2021 | 16,33 | 16,97 | 16,27 | 16,86 | 3,40% | 32.127,00 |
| 02.11.2021 | 16,18 | 16,39 | 16,07 | 16,31 | 0,83% | - |
| 01.11.2021 | 16,17 | 16,34 | 16,08 | 16,17 | -0,03% | - |
| 29.10.2021 | 16,37 | 16,45 | 16,12 | 16,18 | -1,10% | - |
| 28.10.2021 | 16,24 | 16,37 | 15,96 | 16,36 | 0,89% | - |
| 27.10.2021 | 16,21 | 16,29 | 16,02 | 16,21 | 0,22% | - |
| 26.10.2021 | 16,16 | 16,41 | 16,12 | 16,18 | 0,15% | - |
| 25.10.2021 | 16,32 | 16,36 | 16,13 | 16,15 | -1,10% | 272,00 |
| 22.10.2021 | 16,25 | 16,39 | 16,09 | 16,33 | 0,37% | 14,00 |
| 21.10.2021 | 16,36 | 16,45 | 16,23 | 16,27 | -0,55% | - |
| 20.10.2021 | 16,40 | 16,42 | 16,25 | 16,36 | -0,24% | - |
| 19.10.2021 | 16,25 | 16,47 | 16,25 | 16,40 | 0,83% | - |
| 18.10.2021 | 16,30 | 16,34 | 16,20 | 16,27 | -0,25% | - |
| 15.10.2021 | 16,27 | 16,33 | 16,20 | 16,31 | 0,28% | - |
| 14.10.2021 | 16,15 | 16,31 | 16,14 | 16,26 | 0,56% | - |
| 13.10.2021 | 16,10 | 16,25 | 15,96 | 16,17 | 0,34% | - |
| 12.10.2021 | 15,94 | 16,14 | 15,80 | 16,12 | 0,94% | - |
| 11.10.2021 | 15,89 | 15,97 | 15,62 | 15,97 | 0,57% | 768,00 |
| 08.10.2021 | 15,86 | 15,96 | 15,75 | 15,88 | 0,25% | 11.100,00 |
| 07.10.2021 | 15,78 | 15,91 | 15,71 | 15,84 | 0,99% | 4.500,00 |
| 06.10.2021 | 15,95 | 15,95 | 15,56 | 15,68 | -0,95% | 400,00 |
| 05.10.2021 | 15,90 | 16,02 | 15,83 | 15,83 | 0,13% | - |
| 04.10.2021 | 16,01 | 16,01 | 15,80 | 15,81 | -0,88% | - |
| 01.10.2021 | 15,71 | 16,04 | 15,55 | 15,95 | 1,85% | - |
| 30.09.2021 | 15,73 | 16,04 | 15,66 | 15,66 | -0,13% | - |
| 29.09.2021 | 15,81 | 16,02 | 15,68 | 15,68 | -0,51% | 70,00 |
| 28.09.2021 | 16,37 | 16,37 | 15,76 | 15,76 | -3,49% | 70,00 |
| 27.09.2021 | 16,34 | 16,64 | 16,33 | 16,33 | 0,37% | 1.360,00 |
| 24.09.2021 | 16,45 | 16,45 | 16,25 | 16,27 | -0,85% | 70,00 |
| 23.09.2021 | 16,29 | 16,52 | 16,29 | 16,41 | 0,61% | 2.070,00 |
| 22.09.2021 | 16,31 | 16,31 | 16,31 | 16,31 | 0,00% | - |
| 21.09.2021 | 16,19 | 16,47 | 16,19 | 16,31 | 0,87% | 1.140,00 |
| 20.09.2021 | 15,81 | 16,24 | 15,81 | 16,17 | 1,57% | 120,00 |
| 17.09.2021 | 16,04 | 16,39 | 15,92 | 15,92 | -0,75% | 120,00 |
| 16.09.2021 | 15,97 | 16,07 | 15,84 | 16,04 | 1,26% | 1.640,00 |
| 15.09.2021 | 16,05 | 16,05 | 15,84 | 15,84 | -0,63% | - |
| 14.09.2021 | 16,02 | 16,08 | 15,91 | 15,94 | -0,19% | - |
| 13.09.2021 | 15,85 | 16,02 | 15,85 | 15,97 | 1,01% | - |
| 10.09.2021 | 16,25 | 16,25 | 15,81 | 15,81 | -1,86% | 1.400,00 |
| 09.09.2021 | 15,88 | 16,25 | 15,88 | 16,11 | 1,32% | - |
| 08.09.2021 | 16,45 | 16,45 | 15,83 | 15,90 | -2,21% | - |
| 07.09.2021 | 16,44 | 16,56 | 16,26 | 16,26 | -0,55% | 520,00 |
| 06.09.2021 | 16,30 | 16,52 | 16,20 | 16,35 | 0,37% | - |
| 03.09.2021 | 16,47 | 16,55 | 16,29 | 16,29 | -0,61% | 3.104,00 |
| 02.09.2021 | 16,61 | 16,61 | 16,36 | 16,39 | -1,32% | 2.288,00 |
| 01.09.2021 | 16,93 | 16,95 | 16,59 | 16,61 | -3,26% | 2.600,00 |
| 31.08.2021 | 17,50 | 17,50 | 17,16 | 17,17 | -1,38% | 5,00 |
| 30.08.2021 | 17,71 | 17,75 | 17,41 | 17,41 | -1,42% | 425,00 |
| 27.08.2021 | 17,32 | 17,70 | 17,32 | 17,66 | 2,14% | 50,00 |
| 26.08.2021 | 17,38 | 17,43 | 17,29 | 17,29 | 0,12% | - |
| 25.08.2021 | 17,63 | 17,63 | 17,27 | 17,27 | -1,48% | - |
| 24.08.2021 | 17,67 | 17,74 | 17,53 | 17,53 | -0,68% | 4,00 |
| 23.08.2021 | 17,84 | 17,84 | 17,65 | 17,65 | -0,56% | 20,00 |
| 20.08.2021 | 17,91 | 17,91 | 17,74 | 17,75 | -0,56% | 400,00 |
| 19.08.2021 | 17,96 | 17,99 | 17,83 | 17,85 | 0,00% | 200,00 |
| 18.08.2021 | 17,91 | 18,00 | 17,85 | 17,85 | 0,11% | 600,00 |
| 17.08.2021 | 18,04 | 18,04 | 17,80 | 17,83 | -0,83% | 3.400,00 |
| 16.08.2021 | 17,96 | 18,11 | 17,93 | 17,98 | 0,39% | 40,00 |
| 13.08.2021 | 17,93 | 18,02 | 17,89 | 17,91 | -0,11% | 1.000,00 |
| 12.08.2021 | 17,61 | 18,09 | 17,61 | 17,93 | 0,06% | 3.576,00 |
| 11.08.2021 | 17,92 | 17,98 | 17,84 | 17,92 | 0,34% | - |
| 10.08.2021 | 17,87 | 18,00 | 17,62 | 17,86 | 0,00% | 400,00 |
| 09.08.2021 | 17,87 | 18,02 | 17,86 | 17,86 | 0,17% | 400,00 |
| 06.08.2021 | 17,89 | 17,91 | 17,72 | 17,83 | 0,34% | - |
| 05.08.2021 | 17,84 | 17,95 | 17,77 | 17,77 | 0,00% | 1.150,00 |
| 04.08.2021 | 17,78 | 17,95 | 17,76 | 17,77 | 0,11% | 580,00 |
| 03.08.2021 | 17,73 | 17,90 | 17,69 | 17,75 | 0,91% | 1.044,00 |
| 02.08.2021 | 17,93 | 17,98 | 17,59 | 17,59 | -1,07% | 836,00 |
| 30.07.2021 | 17,95 | 17,98 | 17,78 | 17,78 | -0,95% | 300,00 |
| 29.07.2021 | 18,07 | 18,09 | 17,95 | 17,95 | -0,11% | 3.750,00 |
| 28.07.2021 | 17,53 | 18,14 | 17,53 | 17,97 | 2,69% | 400,00 |
| 27.07.2021 | 17,46 | 17,85 | 17,46 | 17,50 | -0,28% | 1.250,00 |
| 26.07.2021 | 17,55 | 17,66 | 17,44 | 17,55 | 0,34% | 380,00 |
| 23.07.2021 | 17,43 | 17,66 | 17,43 | 17,49 | 0,34% | 570,00 |
| 22.07.2021 | 18,10 | 18,24 | 17,35 | 17,43 | -3,17% | 2.466,00 |
| 21.07.2021 | 17,05 | 18,80 | 17,05 | 18,00 | 5,88% | 2.605,00 |
| 20.07.2021 | 16,80 | 17,11 | 16,80 | 17,00 | 1,43% | 500,00 |
| 19.07.2021 | 16,78 | 16,91 | 16,57 | 16,76 | 0,00% | 1.312,00 |
| 16.07.2021 | 16,63 | 16,89 | 16,61 | 16,76 | 0,96% | 130,00 |