Börse:
14,655€
-0,64%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
14,590€
Ask:
14,720€
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.11.2020 | 13,72 | 13,77 | 13,55 | 13,58 | -0,80% | 1.000,00 |
| 16.11.2020 | 13,72 | 14,04 | 13,65 | 13,69 | 1,33% | 4.795,00 |
| 13.11.2020 | 13,30 | 13,71 | 13,30 | 13,51 | 1,73% | 470,00 |
| 12.11.2020 | 13,26 | 13,53 | 13,26 | 13,28 | 0,23% | 2.920,00 |
| 11.11.2020 | 12,88 | 13,41 | 12,88 | 13,25 | 2,40% | 2.250,00 |
| 10.11.2020 | 12,81 | 12,99 | 12,53 | 12,94 | 1,49% | 3.700,00 |
| 09.11.2020 | 11,64 | 12,91 | 11,64 | 12,75 | 11,16% | 9.950,00 |
| 06.11.2020 | 11,53 | 11,71 | 11,44 | 11,47 | 0,00% | 600,00 |
| 05.11.2020 | 11,17 | 11,67 | 11,17 | 11,47 | 1,77% | 1.200,00 |
| 04.11.2020 | 11,20 | 11,28 | 10,91 | 11,27 | 0,00% | 1.574,00 |
| 03.11.2020 | 10,99 | 11,27 | 10,99 | 11,27 | 3,68% | - |
| 02.11.2020 | 11,00 | 11,06 | 10,83 | 10,87 | -0,37% | 100,00 |
| 30.10.2020 | 10,70 | 10,95 | 10,66 | 10,91 | 1,58% | 100,00 |
| 29.10.2020 | 10,55 | 10,92 | 10,55 | 10,74 | 2,38% | - |
| 28.10.2020 | 11,05 | 11,05 | 10,48 | 10,49 | -4,72% | 4.103,00 |
| 27.10.2020 | 11,21 | 11,34 | 11,01 | 11,01 | -1,17% | 200,00 |
| 26.10.2020 | 11,30 | 11,63 | 11,13 | 11,14 | -3,13% | 500,00 |
| 23.10.2020 | 11,37 | 11,55 | 11,37 | 11,50 | 1,23% | 888,00 |
| 22.10.2020 | 11,27 | 11,42 | 11,15 | 11,36 | 0,80% | 288,00 |
| 21.10.2020 | 11,42 | 11,42 | 11,21 | 11,27 | -0,62% | 1.000,00 |
| 20.10.2020 | 11,13 | 11,55 | 11,10 | 11,34 | 1,89% | 450,00 |
| 19.10.2020 | 11,20 | 11,51 | 11,13 | 11,13 | -0,89% | 8.190,00 |
| 16.10.2020 | 11,56 | 11,65 | 11,23 | 11,23 | -2,26% | 2.711,00 |
| 15.10.2020 | 11,52 | 11,62 | 11,36 | 11,49 | -0,43% | 4.783,00 |
| 14.10.2020 | 11,88 | 11,88 | 11,53 | 11,54 | -2,37% | 900,00 |
| 13.10.2020 | 12,15 | 12,15 | 11,80 | 11,82 | -1,99% | 4.530,00 |
| 12.10.2020 | 12,10 | 12,13 | 12,01 | 12,06 | 0,67% | 1.046,00 |
| 09.10.2020 | 12,22 | 12,25 | 11,97 | 11,98 | -1,56% | 500,00 |
| 08.10.2020 | 12,19 | 12,35 | 12,16 | 12,17 | 0,08% | 1,00 |
| 07.10.2020 | 12,50 | 12,50 | 12,16 | 12,16 | -2,72% | 1.751,00 |
| 06.10.2020 | 11,97 | 12,51 | 11,97 | 12,50 | 2,29% | 2.000,00 |
| 05.10.2020 | 12,16 | 12,33 | 12,16 | 12,22 | 0,66% | 2.567,00 |
| 02.10.2020 | 12,09 | 12,29 | 12,09 | 12,14 | -0,41% | 173,00 |
| 01.10.2020 | 11,90 | 12,26 | 11,86 | 12,19 | 2,96% | 8.910,00 |
| 30.09.2020 | 11,60 | 11,94 | 11,53 | 11,84 | -2,15% | - |
| 29.09.2020 | 12,31 | 12,32 | 12,03 | 12,10 | -1,71% | 1.180,00 |
| 28.09.2020 | 12,05 | 12,36 | 12,05 | 12,31 | 2,24% | - |
| 25.09.2020 | 12,18 | 12,18 | 11,92 | 12,04 | -1,15% | 500,00 |
| 24.09.2020 | 12,20 | 12,35 | 12,05 | 12,18 | 1,00% | 9.992,00 |
| 23.09.2020 | 12,38 | 12,38 | 12,05 | 12,06 | -1,23% | 1.500,00 |
| 22.09.2020 | 12,24 | 12,33 | 12,12 | 12,21 | -0,97% | - |
| 21.09.2020 | 12,58 | 12,59 | 12,06 | 12,33 | -1,28% | 89.962,00 |
| 18.09.2020 | 12,78 | 12,78 | 12,47 | 12,49 | -2,27% | 5.700,00 |
| 17.09.2020 | 12,79 | 12,82 | 12,62 | 12,78 | 0,47% | 5.800,00 |
| 16.09.2020 | 12,55 | 12,81 | 12,54 | 12,72 | 1,27% | - |
| 15.09.2020 | 12,47 | 12,59 | 12,42 | 12,56 | 1,13% | 4.600,00 |
| 14.09.2020 | 12,35 | 12,52 | 12,32 | 12,42 | 0,49% | - |
| 11.09.2020 | 12,20 | 12,43 | 12,20 | 12,36 | 1,23% | 200,00 |
| 10.09.2020 | 12,34 | 12,36 | 12,20 | 12,21 | -0,89% | 2.500,00 |
| 09.09.2020 | 12,19 | 12,45 | 12,19 | 12,32 | 0,98% | 6.300,00 |
| 08.09.2020 | 12,33 | 12,55 | 12,11 | 12,20 | -1,33% | 3.030,00 |
| 07.09.2020 | 12,36 | 12,56 | 12,28 | 12,37 | 0,04% | 22.515,00 |
| 04.09.2020 | 12,63 | 12,83 | 12,14 | 12,36 | -1,04% | 6.885,00 |
| 03.09.2020 | 12,75 | 12,93 | 12,47 | 12,49 | -1,81% | 6.216,00 |
| 02.09.2020 | 12,52 | 12,79 | 12,52 | 12,72 | 1,76% | 3.320,00 |
| 01.09.2020 | 12,50 | 12,67 | 12,48 | 12,50 | 0,08% | - |
| 31.08.2020 | 12,69 | 12,73 | 12,49 | 12,49 | -0,48% | 1.570,00 |
| 28.08.2020 | 12,92 | 12,92 | 12,52 | 12,55 | -2,07% | 2.320,00 |
| 27.08.2020 | 12,92 | 12,97 | 12,59 | 12,82 | -0,66% | 20.940,00 |
| 26.08.2020 | 12,52 | 12,93 | 12,51 | 12,90 | 3,04% | 20,00 |
| 25.08.2020 | 12,48 | 12,59 | 12,43 | 12,52 | 0,56% | 2.649,00 |