7,150€
-1,24%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
Ask:
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 7,02 | 7,16 | 7,02 | 7,12 | -1,66% | 1.738,00 |
| 21.11.2024 | 7,12 | 7,24 | 7,00 | 7,24 | 3,72% | 16.026,00 |
| 20.11.2024 | 6,90 | 6,98 | 6,76 | 6,98 | 2,35% | 9.746,00 |
| 19.11.2024 | 6,76 | 6,82 | 6,76 | 6,82 | 0,89% | 3.409,00 |
| 18.11.2024 | 6,94 | 6,94 | 6,76 | 6,76 | -2,31% | 4.217,00 |
| 15.11.2024 | 6,98 | 7,00 | 6,90 | 6,92 | -0,57% | 1.994,00 |
| 14.11.2024 | 6,90 | 6,98 | 6,90 | 6,96 | 1,46% | 1.287,00 |
| 13.11.2024 | 6,90 | 6,90 | 6,84 | 6,86 | -0,58% | 8.797,00 |
| 12.11.2024 | 6,88 | 6,96 | 6,82 | 6,90 | 0,58% | 5.254,00 |
| 11.11.2024 | 6,74 | 6,88 | 6,74 | 6,86 | 1,78% | 4.894,00 |
| 08.11.2024 | 6,72 | 6,74 | 6,72 | 6,74 | 0,60% | 6.009,00 |
| 07.11.2024 | 7,00 | 7,00 | 6,70 | 6,70 | -2,62% | 16.268,00 |
| 06.11.2024 | 7,00 | 7,00 | 6,88 | 6,88 | -0,29% | 4.248,00 |
| 05.11.2024 | 7,04 | 7,08 | 6,90 | 6,90 | -1,43% | 13.475,00 |
| 04.11.2024 | 6,88 | 7,08 | 6,88 | 7,00 | -1,13% | 6.251,00 |
| 01.11.2024 | 6,60 | 7,50 | 6,60 | 7,08 | 10,97% | 46.541,00 |
| 31.10.2024 | 6,38 | 6,38 | 6,24 | 6,38 | 0,95% | 17.705,00 |
| 30.10.2024 | 6,32 | 6,38 | 6,28 | 6,32 | -0,94% | 7.423,00 |
| 29.10.2024 | 6,30 | 6,38 | 6,26 | 6,38 | 1,92% | 3.756,00 |
| 28.10.2024 | 6,10 | 6,28 | 6,06 | 6,26 | 2,62% | 6.511,00 |
| 25.10.2024 | 6,04 | 6,16 | 6,04 | 6,10 | 0,33% | 1.476,00 |
| 24.10.2024 | 6,08 | 6,16 | 6,08 | 6,08 | 0,33% | 2.814,00 |
| 23.10.2024 | 6,08 | 6,08 | 6,06 | 6,06 | -0,66% | 829,00 |
| 22.10.2024 | 6,02 | 6,10 | 6,00 | 6,10 | 0,99% | 8.224,00 |
| 21.10.2024 | 5,98 | 6,04 | 5,92 | 6,04 | 1,34% | 3.436,00 |
| 18.10.2024 | 6,00 | 6,00 | 5,94 | 5,96 | 0,00% | 11.278,00 |
| 17.10.2024 | 6,02 | 6,02 | 5,92 | 5,96 | -1,00% | 6.773,00 |
| 16.10.2024 | 5,96 | 6,02 | 5,94 | 6,02 | 1,01% | 8.578,00 |
| 15.10.2024 | 6,02 | 6,02 | 5,94 | 5,96 | 1,02% | 9.217,00 |
| 14.10.2024 | 5,96 | 6,00 | 5,90 | 5,90 | -0,34% | 271,00 |
| 11.10.2024 | 5,88 | 5,96 | 5,88 | 5,92 | 0,34% | 7.570,00 |
| 10.10.2024 | 5,88 | 5,90 | 5,84 | 5,90 | 1,03% | 210,00 |
| 09.10.2024 | 5,86 | 5,90 | 5,84 | 5,84 | -0,34% | 20.814,00 |
| 08.10.2024 | 5,86 | 5,94 | 5,84 | 5,86 | 0,34% | 27.910,00 |
| 07.10.2024 | 5,94 | 5,96 | 5,84 | 5,84 | -0,68% | 23.297,00 |
| 04.10.2024 | 5,92 | 5,96 | 5,84 | 5,88 | 0,00% | 26.038,00 |
| 03.10.2024 | 5,92 | 5,98 | 5,88 | 5,88 | -0,34% | 34.977,00 |
| 02.10.2024 | 6,00 | 6,00 | 5,90 | 5,90 | -1,01% | 26.418,00 |
| 01.10.2024 | 6,10 | 6,10 | 5,96 | 5,96 | -1,32% | 31.119,00 |
| 30.09.2024 | 5,96 | 6,06 | 5,90 | 6,04 | 0,67% | 45.497,00 |
| 27.09.2024 | 5,94 | 6,04 | 5,92 | 6,00 | 1,35% | 36.567,00 |
| 26.09.2024 | 5,88 | 5,96 | 5,84 | 5,92 | 1,02% | 15.195,00 |
| 25.09.2024 | 5,74 | 5,86 | 5,74 | 5,86 | 5,02% | 9.122,00 |
| 24.09.2024 | 6,00 | 6,02 | 5,58 | 5,58 | -7,00% | 39.854,00 |
| 23.09.2024 | 5,98 | 6,00 | 5,80 | 6,00 | 2,04% | 23.766,00 |
| 20.09.2024 | 5,68 | 6,00 | 5,32 | 5,88 | 3,16% | 67.304,00 |
| 19.09.2024 | 5,70 | 6,20 | 5,40 | 5,70 | 54,05% | 224.362,00 |
| 18.09.2024 | 3,74 | 3,74 | 3,69 | 3,70 | 0,27% | 5.137,00 |
| 17.09.2024 | 3,63 | 3,70 | 3,56 | 3,69 | 1,93% | 41.436,00 |
| 16.09.2024 | 3,62 | 3,73 | 3,61 | 3,62 | 0,56% | 770,00 |
| 13.09.2024 | 3,60 | 3,69 | 3,60 | 3,60 | 0,00% | 2.235,00 |
| 12.09.2024 | 3,69 | 3,69 | 3,60 | 3,60 | 0,28% | 1.860,00 |
| 11.09.2024 | 3,59 | 3,69 | 3,59 | 3,59 | -2,71% | 6.360,00 |
| 10.09.2024 | 3,69 | 3,69 | 3,60 | 3,69 | 1,65% | 4.863,00 |
| 09.09.2024 | 3,65 | 3,70 | 3,59 | 3,63 | 1,11% | 4.916,00 |
| 06.09.2024 | 3,69 | 3,69 | 3,59 | 3,59 | 0,00% | 1.471,00 |
| 05.09.2024 | 3,63 | 3,69 | 3,57 | 3,59 | -0,28% | 7.978,00 |
| 03.09.2024 | 3,68 | 3,69 | 3,60 | 3,60 | -1,10% | 1.470,00 |
| 02.09.2024 | 3,70 | 3,70 | 3,51 | 3,64 | 3,41% | 1.041,00 |
| 30.08.2024 | 3,44 | 3,52 | 3,44 | 3,52 | 2,33% | 23.352,00 |
| 29.08.2024 | 3,50 | 3,51 | 3,44 | 3,44 | 0,29% | 1.110,00 |
| 28.08.2024 | 3,45 | 3,50 | 3,43 | 3,43 | -1,15% | 49.799,00 |
| 27.08.2024 | 3,50 | 3,50 | 3,43 | 3,47 | -0,86% | 269,00 |
| 26.08.2024 | 3,42 | 3,53 | 3,42 | 3,50 | 1,45% | 272,00 |
| 23.08.2024 | 3,55 | 3,55 | 3,43 | 3,45 | 0,29% | 6.283,00 |
| 22.08.2024 | 3,41 | 3,54 | 3,41 | 3,44 | -1,43% | 5.027,00 |
| 21.08.2024 | 3,41 | 3,49 | 3,41 | 3,49 | 2,05% | 11.030,00 |
| 20.08.2024 | 3,53 | 3,53 | 3,40 | 3,42 | -2,29% | 127.862,00 |
| 19.08.2024 | 3,43 | 3,54 | 3,43 | 3,50 | 2,64% | 1.391,00 |
| 16.08.2024 | 3,54 | 3,54 | 3,41 | 3,41 | -2,57% | 52,00 |
| 15.08.2024 | 3,52 | 3,52 | 3,40 | 3,50 | 0,57% | 18.666,00 |
| 14.08.2024 | 3,46 | 3,48 | 3,46 | 3,48 | 0,29% | 211,00 |
| 13.08.2024 | 3,41 | 3,47 | 3,40 | 3,47 | 0,87% | 2.777,00 |
| 12.08.2024 | 3,54 | 3,54 | 3,40 | 3,44 | -1,71% | 78.808,00 |
| 09.08.2024 | 3,40 | 3,54 | 3,40 | 3,50 | 0,29% | 71.127,00 |
| 08.08.2024 | 3,48 | 3,53 | 3,42 | 3,49 | 2,05% | 79.400,00 |
| 07.08.2024 | 3,53 | 3,54 | 3,37 | 3,42 | -2,01% | 5.716,00 |
| 06.08.2024 | 3,38 | 3,49 | 3,38 | 3,49 | 2,65% | 834,00 |
| 05.08.2024 | 3,38 | 3,67 | 3,38 | 3,40 | -3,41% | 79.346,00 |
| 02.08.2024 | 3,46 | 3,54 | 3,39 | 3,52 | 0,57% | 1.717,00 |
| 01.08.2024 | 3,50 | 3,50 | 3,39 | 3,50 | 3,24% | 96.288,00 |
| 31.07.2024 | 3,47 | 3,51 | 3,39 | 3,39 | -2,59% | 98.647,00 |
| 30.07.2024 | 3,36 | 3,52 | 3,36 | 3,48 | -0,29% | 27.987,00 |
| 29.07.2024 | 3,53 | 3,53 | 3,43 | 3,49 | 1,45% | 3.172,00 |
| 26.07.2024 | 3,43 | 3,44 | 3,34 | 3,44 | 1,18% | 12.867,00 |
| 25.07.2024 | 3,44 | 3,44 | 3,35 | 3,40 | -0,58% | 2.838,00 |
| 24.07.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 0,88% | 8,00 |
| 23.07.2024 | 3,44 | 3,45 | 3,39 | 3,39 | -1,45% | 3.282,00 |
| 22.07.2024 | 3,54 | 3,54 | 3,44 | 3,44 | -1,99% | 411,00 |
| 19.07.2024 | 3,51 | 3,51 | 3,51 | 3,51 | 2,03% | 78,00 |
| 18.07.2024 | 3,53 | 3,53 | 3,44 | 3,44 | -2,55% | 36.308,00 |
| 17.07.2024 | 3,52 | 3,53 | 3,52 | 3,53 | 2,32% | 110,00 |
| 16.07.2024 | 3,39 | 3,47 | 3,39 | 3,45 | -0,58% | 14.620,00 |
| 15.07.2024 | 3,45 | 3,47 | 3,45 | 3,47 | 2,06% | 734,00 |
| 12.07.2024 | 3,39 | 3,49 | 3,39 | 3,40 | 1,80% | 247,00 |
| 11.07.2024 | 3,43 | 3,45 | 3,31 | 3,34 | -4,57% | 4.878,00 |
| 10.07.2024 | 3,41 | 3,52 | 3,41 | 3,50 | 1,74% | 54.092,00 |
| 09.07.2024 | 3,30 | 3,52 | 3,30 | 3,44 | -0,29% | 12.923,00 |
| 08.07.2024 | 3,34 | 3,46 | 3,34 | 3,45 | 2,99% | 21.233,00 |
| 05.07.2024 | 3,36 | 3,36 | 3,31 | 3,35 | -4,29% | 11.674,00 |