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% | - |