Echtzeit-Aktienkurs ISTAR
Bid:
Ask:
Aktienkurse zur ISTAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2020 | 24,59 | 24,59 | 24,59 | 24,59 | 0,37% | 13,00 |
| 03.09.2020 | 24,68 | 24,68 | 24,50 | 24,50 | -0,35% | 750,00 |
| 02.09.2020 | 24,52 | 24,59 | 24,52 | 24,59 | -0,51% | 442,00 |
| 01.09.2020 | 24,72 | 24,72 | 24,65 | 24,71 | 1,15% | 622,00 |
| 31.08.2020 | 24,60 | 24,62 | 24,43 | 24,43 | -2,20% | 822,00 |
| 28.08.2020 | 24,88 | 24,98 | 24,81 | 24,98 | 1,46% | 6.615,00 |
| 27.08.2020 | 24,90 | 24,90 | 24,51 | 24,62 | -1,12% | 1.065,00 |
| 26.08.2020 | 24,96 | 24,96 | 24,85 | 24,90 | -0,40% | 400,00 |
| 25.08.2020 | 24,82 | 25,00 | 24,82 | 25,00 | 0,81% | 298,00 |
| 24.08.2020 | 24,80 | 24,80 | 24,80 | 24,80 | -0,56% | 95,00 |
| 21.08.2020 | 24,89 | 24,94 | 24,89 | 24,94 | 0,24% | 124,00 |
| 20.08.2020 | 25,34 | 25,34 | 24,79 | 24,88 | -0,48% | 720,00 |
| 19.08.2020 | 24,74 | 26,44 | 24,74 | 25,00 | 2,63% | 8.624,00 |
| 18.08.2020 | 24,50 | 24,70 | 24,36 | 24,36 | -0,57% | 629,00 |
| 17.08.2020 | 24,26 | 24,58 | 24,26 | 24,50 | 0,96% | 1.707,00 |
| 14.08.2020 | 24,10 | 24,27 | 24,10 | 24,27 | 0,27% | 255,00 |
| 13.08.2020 | 24,25 | 24,30 | 24,15 | 24,20 | -0,62% | 6.716,00 |
| 12.08.2020 | 24,51 | 24,54 | 24,35 | 24,35 | 0,00% | 7.510,00 |
| 11.08.2020 | 24,35 | 24,35 | 24,35 | 24,35 | -1,44% | - |
| 10.08.2020 | 24,48 | 24,71 | 24,48 | 24,71 | 1,88% | 2.192,00 |
| 07.08.2020 | 24,36 | 24,40 | 24,25 | 24,25 | 0,00% | 1.092,00 |
| 06.08.2020 | 24,10 | 24,27 | 24,10 | 24,25 | 0,00% | 299,00 |
| 05.08.2020 | 24,25 | 24,25 | 24,25 | 24,25 | 0,04% | 277,00 |
| 04.08.2020 | 24,24 | 24,24 | 24,23 | 24,24 | 0,75% | 2.161,00 |
| 03.08.2020 | 24,02 | 24,15 | 24,02 | 24,06 | 0,25% | 604,00 |
| 31.07.2020 | 24,00 | 24,00 | 24,00 | 24,00 | -0,31% | 10.957,00 |
| 30.07.2020 | 24,19 | 24,28 | 24,08 | 24,08 | -0,56% | 1.540,00 |
| 29.07.2020 | 24,24 | 24,28 | 23,99 | 24,21 | 0,17% | 393,00 |
| 28.07.2020 | 24,22 | 24,25 | 24,05 | 24,17 | -0,33% | 5.153,00 |
| 27.07.2020 | 24,31 | 24,45 | 24,10 | 24,25 | 0,17% | 1.164,00 |
| 24.07.2020 | 24,24 | 24,24 | 24,21 | 24,21 | 0,04% | 1.200,00 |
| 23.07.2020 | 24,20 | 24,20 | 24,20 | 24,20 | -0,04% | 400,00 |
| 22.07.2020 | 24,23 | 24,23 | 24,20 | 24,21 | 0,04% | 1.040,00 |
| 21.07.2020 | 24,22 | 24,30 | 24,20 | 24,20 | 0,07% | 357,00 |
| 20.07.2020 | 24,18 | 24,18 | 24,18 | 24,18 | -0,23% | - |
| 17.07.2020 | 24,19 | 24,30 | 24,19 | 24,24 | 0,16% | 200,00 |
| 16.07.2020 | 24,29 | 24,29 | 24,15 | 24,20 | -0,78% | 1.358,00 |
| 15.07.2020 | 24,47 | 24,47 | 24,39 | 24,39 | -0,04% | 200,00 |
| 14.07.2020 | 24,02 | 24,40 | 24,02 | 24,40 | -0,29% | 393,00 |
| 13.07.2020 | 24,35 | 24,47 | 23,78 | 24,47 | -0,97% | 2.011,00 |
| 10.07.2020 | 24,37 | 24,71 | 24,30 | 24,71 | -0,08% | 7.208,00 |
| 09.07.2020 | 24,31 | 24,73 | 24,31 | 24,73 | 0,43% | 101,00 |
| 08.07.2020 | 24,45 | 24,63 | 24,29 | 24,63 | 0,67% | 1.570,00 |
| 07.07.2020 | 24,50 | 24,50 | 24,46 | 24,46 | -0,19% | 386,00 |
| 06.07.2020 | 24,32 | 24,52 | 24,32 | 24,51 | 0,85% | 2.060,00 |
| 02.07.2020 | 24,50 | 24,62 | 24,30 | 24,30 | -1,58% | 1.880,00 |
| 01.07.2020 | 24,30 | 24,69 | 24,30 | 24,69 | 1,35% | 599,00 |
| 30.06.2020 | 24,25 | 24,36 | 24,03 | 24,36 | -0,04% | 2.853,00 |
| 29.06.2020 | 24,20 | 24,37 | 24,20 | 24,37 | 0,04% | 1.100,00 |
| 26.06.2020 | 24,04 | 24,36 | 24,04 | 24,36 | -0,04% | 1.780,00 |
| 25.06.2020 | 24,00 | 24,37 | 24,00 | 24,37 | 0,10% | 381,00 |
| 24.06.2020 | 24,27 | 24,35 | 23,84 | 24,35 | -0,10% | 1.120,00 |
| 23.06.2020 | 24,12 | 24,37 | 23,55 | 24,37 | 1,04% | 2.730,00 |
| 22.06.2020 | 24,05 | 24,12 | 23,80 | 24,12 | 1,09% | 2.141,00 |
| 19.06.2020 | 24,13 | 24,13 | 23,86 | 23,86 | -0,67% | 1.205,00 |
| 18.06.2020 | 23,83 | 24,03 | 23,83 | 24,02 | 0,67% | 2.800,00 |
| 17.06.2020 | 23,88 | 24,02 | 23,84 | 23,86 | -1,12% | 9.808,00 |
| 16.06.2020 | 24,29 | 24,30 | 24,13 | 24,13 | -0,08% | 4.310,00 |
| 15.06.2020 | 23,29 | 24,15 | 23,00 | 24,15 | -0,41% | 9.479,00 |
| 12.06.2020 | 24,35 | 24,35 | 24,10 | 24,25 | -0,33% | 1.672,00 |
| 11.06.2020 | 24,20 | 24,33 | 24,15 | 24,33 | -1,10% | 1.275,00 |
| 10.06.2020 | 24,64 | 24,68 | 24,45 | 24,60 | -0,40% | 2.264,00 |
| 09.06.2020 | 24,69 | 24,70 | 24,58 | 24,70 | 0,04% | 1.756,00 |
| 08.06.2020 | 24,36 | 24,69 | 24,09 | 24,69 | 3,74% | 5.297,00 |
| 05.06.2020 | 23,75 | 24,11 | 23,69 | 23,80 | 0,47% | 1.896,00 |
| 04.06.2020 | 23,45 | 23,69 | 22,77 | 23,69 | 1,36% | 1.593,00 |
| 03.06.2020 | 23,40 | 23,60 | 23,37 | 23,37 | -0,13% | 1.304,00 |
| 02.06.2020 | 23,00 | 23,40 | 23,00 | 23,40 | 0,26% | 216,00 |
| 01.06.2020 | 23,06 | 23,34 | 23,06 | 23,34 | -0,26% | 913,00 |
| 29.05.2020 | 23,43 | 23,43 | 23,05 | 23,40 | -1,27% | 875,00 |
| 28.05.2020 | 25,00 | 25,00 | 23,70 | 23,70 | 0,77% | 615,00 |
| 27.05.2020 | 23,00 | 23,52 | 23,00 | 23,52 | 2,26% | 2.515,00 |
| 26.05.2020 | 23,00 | 23,00 | 22,74 | 23,00 | 3,12% | 858,00 |
| 22.05.2020 | 22,38 | 22,46 | 22,30 | 22,30 | -0,43% | 824,00 |
| 21.05.2020 | 22,40 | 22,40 | 21,55 | 22,40 | 1,27% | 2.462,00 |
| 20.05.2020 | 21,90 | 22,12 | 21,90 | 22,12 | 2,45% | 1.326,00 |
| 19.05.2020 | 21,42 | 21,71 | 21,42 | 21,59 | -0,46% | 1.557,00 |
| 18.05.2020 | 21,55 | 21,69 | 21,45 | 21,69 | 4,88% | 1.645,00 |
| 15.05.2020 | 20,78 | 20,80 | 20,45 | 20,68 | 0,02% | 1.045,00 |
| 14.05.2020 | 20,26 | 20,68 | 20,15 | 20,68 | 1,25% | 1.070,00 |
| 13.05.2020 | 20,55 | 20,97 | 20,35 | 20,42 | -4,00% | 3.717,00 |
| 12.05.2020 | 21,70 | 21,70 | 20,94 | 21,27 | -1,85% | 2.777,00 |
| 11.05.2020 | 21,60 | 21,67 | 21,30 | 21,67 | 0,14% | 1.385,00 |
| 08.05.2020 | 21,84 | 21,84 | 21,64 | 21,64 | 1,69% | 1.181,00 |
| 07.05.2020 | 21,25 | 21,32 | 21,20 | 21,28 | 0,38% | 1.120,00 |
| 06.05.2020 | 21,46 | 21,46 | 21,10 | 21,20 | -0,75% | 3.091,00 |
| 05.05.2020 | 21,65 | 21,65 | 21,36 | 21,36 | 1,00% | 5.926,00 |
| 04.05.2020 | 21,23 | 21,40 | 20,88 | 21,15 | -1,17% | 4.724,00 |
| 01.05.2020 | 21,34 | 21,40 | 21,00 | 21,40 | -1,61% | 852,00 |
| 30.04.2020 | 21,85 | 22,25 | 21,75 | 21,75 | 0,00% | 3.050,00 |
| 29.04.2020 | 21,75 | 21,80 | 21,40 | 21,75 | 1,40% | 7.109,00 |
| 28.04.2020 | 21,28 | 21,45 | 21,10 | 21,45 | 3,13% | 837,00 |
| 27.04.2020 | 20,50 | 20,85 | 20,50 | 20,80 | 0,14% | 2.242,00 |
| 24.04.2020 | 21,00 | 21,00 | 20,75 | 20,77 | 1,12% | 706,00 |
| 23.04.2020 | 20,75 | 20,75 | 20,05 | 20,54 | 2,70% | 4.650,00 |
| 22.04.2020 | 20,97 | 21,32 | 20,00 | 20,00 | -2,20% | 2.812,00 |
| 21.04.2020 | 20,05 | 20,89 | 20,00 | 20,45 | 2,25% | 8.164,00 |
| 20.04.2020 | 21,61 | 21,65 | 20,00 | 20,00 | -8,47% | 2.356,00 |
| 17.04.2020 | 21,55 | 21,90 | 21,37 | 21,85 | 4,10% | 1.797,00 |
| 16.04.2020 | 21,16 | 21,16 | 20,50 | 20,99 | 0,91% | 2.846,00 |