19,520€
0,10%
Echtzeit-Aktienkurs ALSTRIA OFFICE REIT-AG
Bid:
Ask:
Aktienkurse zur ALSTRIA OFFICE REIT-AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 19,51 | 19,53 | 19,51 | 19,52 | 0,10% | - |
16.12.2021 | 19,52 | 19,52 | 19,50 | 19,50 | -0,15% | - |
15.12.2021 | 19,55 | 19,55 | 19,52 | 19,53 | 0,13% | - |
14.12.2021 | 19,50 | 19,51 | 19,50 | 19,51 | 0,08% | - |
13.12.2021 | 19,53 | 19,53 | 19,48 | 19,49 | -0,18% | - |
10.12.2021 | 19,54 | 19,54 | 19,53 | 19,53 | 0,10% | - |
09.12.2021 | 19,51 | 19,52 | 19,51 | 19,51 | 0,00% | - |
08.12.2021 | 19,51 | 19,52 | 19,51 | 19,51 | -0,08% | - |
07.12.2021 | 19,52 | 19,52 | 19,52 | 19,52 | -0,03% | - |
06.12.2021 | 19,50 | 19,53 | 19,50 | 19,53 | 0,13% | - |
02.12.2021 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
01.12.2021 | 19,50 | 19,50 | 19,50 | 19,50 | -0,10% | - |
26.11.2021 | 19,52 | 19,52 | 19,52 | 19,52 | 0,03% | - |
25.11.2021 | 19,49 | 19,54 | 19,47 | 19,52 | 0,64% | - |
24.11.2021 | 19,39 | 19,39 | 19,39 | 19,39 | -0,03% | - |
23.11.2021 | 19,39 | 19,41 | 19,39 | 19,40 | 0,00% | - |
22.11.2021 | 19,39 | 19,41 | 19,39 | 19,40 | -0,05% | - |
19.11.2021 | 19,41 | 19,41 | 19,41 | 19,41 | 0,18% | - |
17.11.2021 | 19,40 | 19,40 | 19,37 | 19,37 | inf% | - |
15.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
11.11.2021 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
10.11.2021 | 19,50 | 19,50 | 19,50 | 19,50 | -0,94% | - |
09.11.2021 | 19,67 | 19,69 | 19,67 | 19,69 | 0,10% | - |
08.11.2021 | 19,65 | 19,67 | 19,65 | 19,67 | -0,08% | - |
05.11.2021 | 19,65 | 19,88 | 0,00 | 19,68 | 0,97% | - |
04.11.2021 | 16,76 | 19,49 | 16,71 | 19,49 | inf% | - |
03.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
01.11.2021 | 16,22 | 16,22 | 16,22 | 16,22 | 0,12% | - |
29.10.2021 | 16,20 | 16,20 | 16,20 | 16,20 | 0,34% | - |
28.10.2021 | 16,24 | 16,24 | 16,13 | 16,15 | -1,58% | - |
27.10.2021 | 16,41 | 16,41 | 16,41 | 16,41 | 0,00% | - |
26.10.2021 | 16,41 | 16,41 | 16,41 | 16,41 | 0,00% | - |
25.10.2021 | 16,41 | 16,41 | 16,41 | 16,41 | 0,00% | - |
22.10.2021 | 16,41 | 16,41 | 16,41 | 16,41 | 0,00% | - |
21.10.2021 | 16,41 | 16,41 | 16,41 | 16,41 | 0,00% | - |
20.10.2021 | 16,41 | 16,41 | 16,41 | 16,41 | 0,00% | - |
19.10.2021 | 16,28 | 16,41 | 16,28 | 16,41 | 0,80% | - |
18.10.2021 | 16,30 | 16,30 | 16,28 | 16,28 | -0,12% | - |
15.10.2021 | 16,09 | 16,30 | 16,09 | 16,30 | 1,31% | - |
12.10.2021 | 15,98 | 16,12 | 15,94 | 16,09 | 1,20% | - |
11.10.2021 | 15,90 | 15,90 | 15,90 | 15,90 | inf% | - |
08.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
07.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
09.09.2021 | 16,46 | 16,46 | 16,46 | 16,46 | -4,61% | - |
08.09.2021 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | - |
07.09.2021 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | - |
03.09.2021 | 17,25 | 17,25 | 17,25 | 17,25 | -4,17% | - |
01.09.2021 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
31.08.2021 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
30.08.2021 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
27.08.2021 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
26.08.2021 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
24.08.2021 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
23.08.2021 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
20.08.2021 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
19.08.2021 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
18.08.2021 | 18,00 | 18,00 | 18,00 | 18,00 | -0,25% | - |
17.08.2021 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
16.08.2021 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
13.08.2021 | 18,05 | 18,06 | 18,04 | 18,05 | 0,00% | - |
12.08.2021 | 17,88 | 18,05 | 17,88 | 18,05 | 0,95% | - |
11.08.2021 | 17,88 | 17,88 | 17,88 | 17,88 | -0,03% | - |
10.08.2021 | 17,88 | 17,95 | 17,87 | 17,88 | 0,03% | - |
09.08.2021 | 17,88 | 17,88 | 17,88 | 17,88 | 0,00% | - |
06.08.2021 | 17,88 | 17,88 | 17,88 | 17,88 | 0,00% | - |
05.08.2021 | 17,88 | 17,88 | 17,88 | 17,88 | 0,00% | - |
04.08.2021 | 17,88 | 17,88 | 17,88 | 17,88 | -0,53% | - |
02.08.2021 | 17,97 | 17,97 | 17,97 | 17,97 | 0,03% | - |
30.07.2021 | 17,97 | 17,97 | 17,97 | 17,97 | -0,55% | - |
28.07.2021 | 17,64 | 18,07 | 17,64 | 18,07 | 2,44% | - |
27.07.2021 | 17,61 | 17,72 | 17,61 | 17,64 | 0,17% | - |
26.07.2021 | 17,61 | 17,62 | 17,61 | 17,61 | 0,00% | - |
23.07.2021 | 17,43 | 17,61 | 17,42 | 17,61 | -2,63% | - |
22.07.2021 | 18,38 | 18,38 | 18,08 | 18,08 | 1,15% | - |
21.07.2021 | 17,10 | 17,92 | 17,07 | 17,88 | 4,69% | - |
20.07.2021 | 16,88 | 17,12 | 16,84 | 17,08 | 0,59% | - |
19.07.2021 | 16,98 | 16,98 | 16,98 | 16,98 | 0,00% | - |
15.07.2021 | 16,98 | 16,98 | 16,98 | 16,98 | 0,00% | - |
14.07.2021 | 16,98 | 16,98 | 16,98 | 16,98 | 2,04% | - |
12.07.2021 | 16,64 | 16,64 | 16,64 | 16,64 | 0,00% | - |
09.07.2021 | 16,35 | 16,64 | 16,35 | 16,64 | 4,10% | - |
08.07.2021 | 15,98 | 15,98 | 15,98 | 15,98 | 1,56% | - |
07.07.2021 | 15,74 | 15,74 | 15,74 | 15,74 | 0,74% | - |
30.06.2021 | 15,69 | 15,69 | 15,62 | 15,62 | -0,38% | - |
29.06.2021 | 15,68 | 15,68 | 15,68 | 15,68 | -1,01% | - |
28.06.2021 | 15,84 | 15,84 | 15,84 | 15,84 | -0,06% | - |
22.06.2021 | 0,00 | 15,85 | 0,00 | 15,85 | 0,96% | - |
21.06.2021 | 15,70 | 15,70 | 15,70 | 15,70 | -0,16% | - |
17.06.2021 | 15,62 | 15,73 | 15,60 | 15,73 | 0,87% | - |
16.06.2021 | 15,50 | 15,59 | 15,50 | 15,59 | 0,58% | - |
15.06.2021 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
14.06.2021 | 15,50 | 15,50 | 15,50 | 15,50 | 0,36% | - |
11.06.2021 | 15,46 | 15,46 | 15,45 | 15,45 | -0,32% | - |
10.06.2021 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
08.06.2021 | 15,11 | 15,20 | 15,11 | 15,20 | 0,56% | - |
07.06.2021 | 15,02 | 15,12 | 15,01 | 15,11 | 1,51% | - |
04.06.2021 | 14,89 | 14,89 | 14,89 | 14,89 | -0,07% | - |
31.05.2021 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
28.05.2021 | 14,89 | 14,91 | 14,89 | 14,90 | 1,09% | - |