Börse:
17,550€
0,34%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
17,550€
Ask:
17,550€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 18,22 | 18,31 | 17,35 | 17,49 | -2,83% | 5.277,00 |
| 21.07.2021 | 17,04 | 18,86 | 17,04 | 18,00 | 5,51% | 5.305,00 |
| 20.07.2021 | 16,84 | 17,14 | 16,82 | 17,06 | 1,37% | 750,00 |
| 19.07.2021 | 16,85 | 16,91 | 16,57 | 16,83 | -0,06% | 8.292,00 |
| 16.07.2021 | 16,67 | 16,87 | 16,61 | 16,84 | 1,02% | 1.300,00 |
| 15.07.2021 | 16,73 | 16,80 | 16,63 | 16,67 | -0,39% | - |
| 14.07.2021 | 17,04 | 17,06 | 16,68 | 16,74 | -1,73% | 4.900,00 |
| 13.07.2021 | 17,14 | 17,23 | 17,00 | 17,03 | -0,90% | 220,00 |
| 12.07.2021 | 16,69 | 17,19 | 16,57 | 17,19 | 2,97% | 6.380,00 |
| 09.07.2021 | 16,32 | 16,72 | 16,28 | 16,69 | 2,36% | 300,00 |
| 08.07.2021 | 16,36 | 16,43 | 16,28 | 16,31 | -0,40% | 1.620,00 |
| 07.07.2021 | 16,33 | 16,45 | 16,29 | 16,37 | 0,37% | - |
| 06.07.2021 | 16,11 | 16,34 | 16,09 | 16,31 | 1,15% | - |
| 05.07.2021 | 16,05 | 16,16 | 16,02 | 16,13 | 0,53% | 639,00 |
| 02.07.2021 | 15,81 | 16,09 | 15,78 | 16,04 | 1,29% | 2.429,00 |
| 01.07.2021 | 15,60 | 15,84 | 15,51 | 15,84 | 1,44% | - |
| 30.06.2021 | 15,69 | 15,73 | 15,47 | 15,61 | -0,41% | - |
| 29.06.2021 | 15,67 | 15,72 | 15,56 | 15,68 | 0,00% | - |
| 28.06.2021 | 15,71 | 15,78 | 15,57 | 15,68 | -0,13% | 350,00 |
| 25.06.2021 | 15,70 | 15,75 | 15,63 | 15,70 | 0,03% | 140,00 |
| 24.06.2021 | 15,67 | 15,74 | 15,60 | 15,69 | 0,10% | - |
| 23.06.2021 | 15,86 | 15,86 | 15,61 | 15,68 | -1,07% | - |
| 22.06.2021 | 15,75 | 15,91 | 15,73 | 15,85 | 0,51% | - |
| 21.06.2021 | 15,52 | 15,83 | 15,52 | 15,77 | 1,25% | 1.865,00 |
| 18.06.2021 | 15,72 | 15,90 | 15,57 | 15,57 | -0,83% | 1.748,00 |
| 17.06.2021 | 15,71 | 15,77 | 15,62 | 15,70 | 0,00% | 9.200,00 |
| 16.06.2021 | 15,58 | 15,72 | 15,53 | 15,70 | 0,80% | 2.730,00 |
| 15.06.2021 | 15,56 | 15,68 | 15,44 | 15,58 | 0,23% | 5.065,00 |
| 14.06.2021 | 15,47 | 15,57 | 15,47 | 15,54 | 0,36% | 2.200,00 |
| 11.06.2021 | 15,52 | 15,52 | 15,35 | 15,49 | -0,03% | 4.400,00 |
| 10.06.2021 | 15,48 | 15,54 | 15,40 | 15,49 | 0,10% | 660,00 |
| 09.06.2021 | 15,40 | 15,53 | 15,36 | 15,48 | 0,23% | 3.440,00 |
| 08.06.2021 | 15,18 | 15,44 | 15,18 | 15,44 | 1,71% | - |
| 07.06.2021 | 15,06 | 15,27 | 15,00 | 15,18 | 1,20% | 3.875,00 |
| 04.06.2021 | 14,98 | 15,08 | 14,95 | 15,00 | 0,54% | 420,00 |
| 03.06.2021 | 15,03 | 15,19 | 14,86 | 14,92 | -0,60% | 1.000,00 |
| 02.06.2021 | 14,91 | 15,09 | 14,90 | 15,01 | 1,28% | 72,00 |
| 01.06.2021 | 14,92 | 15,00 | 14,82 | 14,82 | 0,07% | 11.720,00 |
| 31.05.2021 | 15,00 | 15,08 | 14,80 | 14,81 | -0,80% | - |
| 28.05.2021 | 15,02 | 15,16 | 14,91 | 14,93 | 0,07% | 31.938,00 |
| 27.05.2021 | 14,80 | 15,07 | 14,72 | 14,92 | 1,22% | 6.886,00 |
| 26.05.2021 | 14,64 | 14,82 | 14,55 | 14,74 | 1,45% | 6.520,00 |
| 25.05.2021 | 14,50 | 14,85 | 14,50 | 14,53 | 0,69% | - |
| 21.05.2021 | 14,46 | 14,56 | 14,38 | 14,43 | 0,07% | - |
| 20.05.2021 | 14,52 | 14,61 | 14,30 | 14,42 | -0,21% | 17.000,00 |
| 19.05.2021 | 14,53 | 14,66 | 14,45 | 14,45 | -0,76% | 2.880,00 |
| 18.05.2021 | 14,68 | 14,69 | 14,44 | 14,56 | -0,55% | 333,00 |
| 17.05.2021 | 14,44 | 14,72 | 14,44 | 14,64 | 1,81% | 4.545,00 |
| 14.05.2021 | 14,30 | 14,48 | 14,29 | 14,38 | 1,13% | - |
| 13.05.2021 | 14,24 | 14,30 | 14,06 | 14,22 | 0,49% | 36,00 |
| 12.05.2021 | 14,12 | 14,33 | 14,12 | 14,15 | 0,21% | 280,00 |
| 11.05.2021 | 14,37 | 14,49 | 14,12 | 14,12 | -2,62% | 5,00 |
| 10.05.2021 | 14,44 | 14,74 | 14,44 | 14,50 | 0,83% | - |
| 07.05.2021 | 14,25 | 14,43 | 14,24 | 14,38 | -2,51% | 1.400,00 |
| 06.05.2021 | 14,65 | 14,75 | 14,55 | 14,75 | 1,10% | 857,00 |
| 05.05.2021 | 15,11 | 15,11 | 14,56 | 14,59 | -3,51% | 4.750,00 |
| 04.05.2021 | 15,05 | 15,34 | 15,04 | 15,12 | 0,47% | 800,00 |
| 03.05.2021 | 14,90 | 15,05 | 14,82 | 15,05 | 1,48% | 630,00 |
| 30.04.2021 | 14,87 | 14,94 | 14,82 | 14,83 | -0,27% | 75,00 |
| 29.04.2021 | 14,83 | 14,96 | 14,83 | 14,87 | 0,75% | 2.000,00 |
| 28.04.2021 | 14,69 | 14,89 | 14,69 | 14,76 | 0,68% | 400,00 |
| 27.04.2021 | 14,72 | 14,73 | 14,61 | 14,66 | -0,54% | 700,00 |
| 26.04.2021 | 14,45 | 14,75 | 14,45 | 14,74 | 2,29% | 2.797,00 |
| 23.04.2021 | 14,50 | 14,61 | 14,41 | 14,41 | -0,35% | 900,00 |
| 22.04.2021 | 14,53 | 14,55 | 14,45 | 14,46 | -0,69% | 115,00 |
| 21.04.2021 | 14,60 | 14,69 | 14,48 | 14,56 | -0,07% | - |
| 20.04.2021 | 14,49 | 14,57 | 14,36 | 14,57 | 0,41% | 500,00 |
| 19.04.2021 | 14,49 | 14,52 | 14,34 | 14,51 | 1,54% | 7.890,00 |
| 16.04.2021 | 14,28 | 14,41 | 14,27 | 14,29 | 0,42% | 2.650,00 |
| 15.04.2021 | 14,05 | 14,29 | 14,05 | 14,23 | 1,10% | 1.284,00 |
| 14.04.2021 | 14,19 | 14,20 | 13,95 | 14,08 | -0,18% | - |
| 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 |