Echtzeit-Aktienkurs ISTAR
Bid:
Ask:
Aktienkurse zur ISTAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2020 | 23,97 | 23,99 | 23,97 | 23,99 | 0,66% | 834,00 |
| 03.09.2020 | 24,11 | 24,11 | 23,76 | 23,83 | -0,65% | 3.609,00 |
| 02.09.2020 | 23,88 | 23,99 | 23,88 | 23,99 | -0,05% | 118,00 |
| 01.09.2020 | 23,98 | 24,00 | 23,96 | 24,00 | 0,00% | 2.258,00 |
| 31.08.2020 | 24,24 | 24,24 | 24,00 | 24,00 | -1,64% | 8.322,00 |
| 28.08.2020 | 24,44 | 24,45 | 24,39 | 24,40 | 0,00% | 1.169,00 |
| 27.08.2020 | 24,47 | 24,47 | 24,38 | 24,40 | 0,05% | 1.778,00 |
| 26.08.2020 | 24,90 | 24,90 | 24,33 | 24,39 | -0,05% | 2.712,00 |
| 25.08.2020 | 24,47 | 24,47 | 24,40 | 24,40 | -0,20% | 1.220,00 |
| 24.08.2020 | 24,41 | 24,45 | 24,40 | 24,45 | 0,20% | 390,00 |
| 21.08.2020 | 24,45 | 24,45 | 24,36 | 24,40 | -0,77% | 654,00 |
| 20.08.2020 | 24,44 | 24,80 | 24,44 | 24,59 | 0,61% | 1.698,00 |
| 19.08.2020 | 24,70 | 24,70 | 24,40 | 24,44 | 0,04% | 2.292,00 |
| 18.08.2020 | 24,46 | 24,48 | 24,39 | 24,43 | 0,29% | 4.003,00 |
| 17.08.2020 | 23,97 | 24,44 | 23,97 | 24,36 | 1,63% | 1.885,00 |
| 14.08.2020 | 23,91 | 24,09 | 23,90 | 23,97 | 0,00% | 14.349,00 |
| 13.08.2020 | 24,19 | 24,19 | 23,90 | 23,97 | -0,75% | 3.350,00 |
| 12.08.2020 | 24,44 | 24,44 | 24,15 | 24,15 | -0,41% | 3.358,00 |
| 11.08.2020 | 24,15 | 24,32 | 24,15 | 24,25 | 0,21% | 3.658,00 |
| 10.08.2020 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 3.744,00 |
| 07.08.2020 | 24,25 | 24,28 | 24,00 | 24,00 | 0,20% | 1.815,00 |
| 06.08.2020 | 24,01 | 24,01 | 23,91 | 23,95 | -0,11% | 1.015,00 |
| 05.08.2020 | 24,05 | 24,08 | 23,98 | 23,98 | 0,00% | 1.167,00 |
| 04.08.2020 | 24,15 | 24,15 | 23,98 | 23,98 | -0,08% | 3.553,00 |
| 03.08.2020 | 24,25 | 24,25 | 23,92 | 24,00 | -0,66% | 7.014,00 |
| 31.07.2020 | 24,05 | 24,16 | 23,90 | 24,16 | 0,86% | 5.737,00 |
| 30.07.2020 | 23,97 | 24,25 | 23,95 | 23,95 | -0,15% | 1.543,00 |
| 29.07.2020 | 24,03 | 24,07 | 23,99 | 23,99 | -0,12% | 3.083,00 |
| 28.07.2020 | 24,00 | 24,13 | 24,00 | 24,02 | 0,38% | 4.335,00 |
| 27.07.2020 | 24,11 | 24,11 | 23,93 | 23,93 | -0,51% | 704,00 |
| 24.07.2020 | 24,18 | 24,31 | 23,80 | 24,05 | -0,69% | 2.739,00 |
| 23.07.2020 | 24,10 | 24,22 | 24,10 | 24,22 | 0,49% | 145,00 |
| 22.07.2020 | 24,16 | 24,16 | 24,10 | 24,10 | 0,03% | 493,00 |
| 21.07.2020 | 24,28 | 24,30 | 24,09 | 24,09 | -0,86% | 883,00 |
| 20.07.2020 | 24,28 | 24,30 | 24,28 | 24,30 | -0,82% | 383,00 |
| 17.07.2020 | 24,49 | 24,50 | 24,45 | 24,50 | 1,53% | 402,00 |
| 16.07.2020 | 24,08 | 24,64 | 24,08 | 24,13 | -0,29% | 3.073,00 |
| 15.07.2020 | 24,06 | 24,20 | 24,06 | 24,20 | -0,21% | 178,00 |
| 14.07.2020 | 24,09 | 24,25 | 24,09 | 24,25 | 0,41% | 561,00 |
| 13.07.2020 | 24,59 | 24,59 | 24,03 | 24,15 | -1,43% | 4.893,00 |
| 10.07.2020 | 24,69 | 24,69 | 24,48 | 24,50 | -0,89% | 2.476,00 |
| 09.07.2020 | 24,39 | 24,74 | 24,39 | 24,72 | 0,49% | 3.895,00 |
| 08.07.2020 | 24,31 | 24,72 | 24,31 | 24,60 | 1,19% | 1.255,00 |
| 07.07.2020 | 24,31 | 24,35 | 24,31 | 24,31 | -0,04% | 657,00 |
| 06.07.2020 | 24,46 | 24,46 | 24,32 | 24,32 | -1,18% | 3.138,00 |
| 02.07.2020 | 24,51 | 24,61 | 24,47 | 24,61 | 1,23% | 1.080,00 |
| 01.07.2020 | 24,37 | 24,49 | 24,31 | 24,31 | -0,53% | 3.050,00 |
| 30.06.2020 | 23,95 | 24,45 | 23,95 | 24,44 | 1,83% | 8.805,00 |
| 29.06.2020 | 24,00 | 24,06 | 24,00 | 24,00 | 0,06% | 1.660,00 |
| 26.06.2020 | 23,80 | 24,10 | 23,80 | 23,99 | 0,07% | 2.399,00 |
| 25.06.2020 | 23,84 | 24,00 | 23,84 | 23,97 | 0,46% | 1.278,00 |
| 24.06.2020 | 23,70 | 24,00 | 23,70 | 23,86 | -0,58% | 1.017,00 |
| 23.06.2020 | 23,84 | 24,00 | 23,80 | 24,00 | 0,54% | 625,00 |
| 22.06.2020 | 24,12 | 24,12 | 23,87 | 23,87 | 0,00% | 1.647,00 |
| 19.06.2020 | 24,19 | 24,19 | 23,87 | 23,87 | -0,54% | 2.095,00 |
| 18.06.2020 | 23,98 | 24,10 | 23,96 | 24,00 | 0,63% | 2.862,00 |
| 17.06.2020 | 24,03 | 24,03 | 23,70 | 23,85 | -0,75% | 2.906,00 |
| 16.06.2020 | 24,19 | 24,19 | 24,00 | 24,03 | -0,23% | 2.336,00 |
| 15.06.2020 | 24,02 | 24,09 | 23,75 | 24,09 | -0,18% | 5.474,00 |
| 12.06.2020 | 23,77 | 24,13 | 23,75 | 24,13 | 1,42% | 3.292,00 |
| 11.06.2020 | 23,70 | 23,85 | 23,42 | 23,79 | -1,33% | 3.401,00 |
| 10.06.2020 | 24,00 | 24,18 | 24,00 | 24,11 | -0,79% | 4.378,00 |
| 09.06.2020 | 24,09 | 24,40 | 24,09 | 24,30 | 0,55% | 7.331,00 |
| 08.06.2020 | 23,60 | 24,28 | 23,60 | 24,17 | 2,46% | 14.024,00 |
| 05.06.2020 | 23,20 | 23,59 | 22,96 | 23,59 | 2,70% | 15.981,00 |
| 04.06.2020 | 22,50 | 23,00 | 22,50 | 22,97 | -0,73% | 819,00 |
| 03.06.2020 | 22,82 | 23,14 | 22,78 | 23,14 | 1,05% | 2.367,00 |
| 02.06.2020 | 23,14 | 23,14 | 22,50 | 22,90 | 2,69% | 1.736,00 |
| 01.06.2020 | 22,40 | 22,40 | 22,30 | 22,30 | -0,36% | 661,00 |
| 29.05.2020 | 22,38 | 22,38 | 22,09 | 22,38 | -0,20% | 4.506,00 |
| 28.05.2020 | 22,60 | 22,98 | 22,29 | 22,43 | -0,77% | 33.409,00 |
| 27.05.2020 | 22,21 | 22,60 | 22,21 | 22,60 | 0,44% | 2.171,00 |
| 26.05.2020 | 21,95 | 22,50 | 21,95 | 22,50 | 3,69% | 11.378,00 |
| 22.05.2020 | 21,40 | 21,75 | 21,40 | 21,70 | 0,23% | 3.570,00 |
| 21.05.2020 | 21,47 | 21,74 | 21,47 | 21,65 | 0,84% | 2.326,00 |
| 20.05.2020 | 21,39 | 21,47 | 21,28 | 21,47 | 2,19% | 1.337,00 |
| 19.05.2020 | 20,88 | 21,01 | 20,78 | 21,01 | 0,62% | 5.302,00 |
| 18.05.2020 | 20,95 | 21,00 | 20,87 | 20,88 | 3,98% | 8.857,00 |
| 15.05.2020 | 20,00 | 20,08 | 19,98 | 20,08 | 0,40% | 2.376,00 |
| 14.05.2020 | 19,93 | 20,00 | 19,82 | 20,00 | -0,50% | 625,00 |
| 13.05.2020 | 20,25 | 20,25 | 19,86 | 20,10 | -1,86% | 2.472,00 |
| 12.05.2020 | 20,71 | 20,71 | 20,35 | 20,48 | -0,10% | 1.764,00 |
| 11.05.2020 | 20,60 | 20,68 | 20,48 | 20,50 | -0,49% | 4.916,00 |
| 08.05.2020 | 20,58 | 20,60 | 20,50 | 20,60 | 0,98% | 1.173,00 |
| 07.05.2020 | 20,70 | 20,70 | 20,25 | 20,40 | 0,49% | 1.550,00 |
| 06.05.2020 | 20,36 | 20,38 | 20,30 | 20,30 | 0,07% | 1.174,00 |
| 05.05.2020 | 19,96 | 20,63 | 19,96 | 20,29 | -0,22% | 6.051,00 |
| 04.05.2020 | 20,99 | 20,99 | 20,33 | 20,33 | -1,55% | 3.883,00 |
| 01.05.2020 | 20,90 | 20,98 | 20,53 | 20,65 | -1,34% | 7.036,00 |
| 30.04.2020 | 21,19 | 21,48 | 20,93 | 20,93 | -1,13% | 8.042,00 |
| 29.04.2020 | 20,93 | 21,18 | 20,50 | 21,17 | 3,27% | 20.145,00 |
| 28.04.2020 | 20,43 | 20,50 | 20,43 | 20,50 | 1,54% | 2.232,00 |
| 27.04.2020 | 20,25 | 20,30 | 19,91 | 20,19 | -0,15% | 7.807,00 |
| 24.04.2020 | 20,00 | 20,38 | 20,00 | 20,22 | 1,40% | 2.232,00 |
| 23.04.2020 | 20,50 | 20,50 | 19,90 | 19,94 | -1,14% | 26.753,00 |
| 22.04.2020 | 20,47 | 20,53 | 19,28 | 20,17 | -1,14% | 8.672,00 |
| 21.04.2020 | 19,55 | 20,50 | 19,50 | 20,40 | -0,09% | 4.917,00 |
| 20.04.2020 | 20,35 | 20,95 | 20,22 | 20,42 | -2,58% | 17.599,00 |
| 17.04.2020 | 20,49 | 21,47 | 20,49 | 20,96 | 4,90% | 6.814,00 |
| 16.04.2020 | 20,56 | 20,56 | 19,90 | 19,98 | -0,05% | 3.612,00 |