Deutsche Märkte öffnen in 1 Stunde 6 Minute
Nikkei 225
36.286,77 +71,02 (+0,20%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.541,67 +2.060,86 (+4,16%) XRP EUR
0,49 +0,01 (+1,76%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
alstria office REIT-AG (AOX.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
10. Sept. 2023 - 10. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Sept. 2024 | 3,6500 | 3,7000 | 3,5900 | 3,6500 | 3,6500 | 5.784 |
| 06. Sept. 2024 | 3,5900 | 3,6900 | 3,5900 | 3,6900 | 3,6900 | 1.510 |
| 05. Sept. 2024 | 3,6300 | 3,6900 | 3,5700 | 3,6400 | 3,6400 | 8.284 |
| 04. Sept. 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 1.030 |
| 03. Sept. 2024 | 3,6800 | 3,6900 | 3,6000 | 3,6900 | 3,6900 | 1.816 |
| 02. Sept. 2024 | 3,7000 | 3,7000 | 3,5100 | 3,7000 | 3,7000 | 1.308 |
| 30. Aug. 2024 | 3,4400 | 3,5400 | 3,4400 | 3,5000 | 3,5000 | 25.544 |
| 29. Aug. 2024 | 3,5000 | 3,5100 | 3,4400 | 3,4500 | 3,4500 | 1.259 |
| 28. Aug. 2024 | 3,4500 | 3,5000 | 3,4300 | 3,4500 | 3,4500 | 50.158 |
| 27. Aug. 2024 | 3,5000 | 3,5000 | 3,4300 | 3,4700 | 3,4700 | 674 |
| 26. Aug. 2024 | 3,4200 | 3,5300 | 3,4200 | 3,4900 | 3,4900 | 453 |
| 23. Aug. 2024 | 3,5500 | 3,5500 | 3,4300 | 3,4900 | 3,4900 | 8.069 |
| 22. Aug. 2024 | 3,4100 | 3,5400 | 3,4100 | 3,5400 | 3,5400 | 5.211 |
| 21. Aug. 2024 | 3,4100 | 3,4900 | 3,4100 | 3,4900 | 3,4900 | 12.811 |
| 20. Aug. 2024 | 3,5300 | 3,5300 | 3,4000 | 3,4900 | 3,4900 | 151.431 |
| 19. Aug. 2024 | 3,4300 | 3,5400 | 3,4300 | 3,4700 | 3,4700 | 1.391 |
| 16. Aug. 2024 | 3,5400 | 3,5400 | 3,4100 | 3,5300 | 3,5300 | 53 |
| 15. Aug. 2024 | 3,5200 | 3,5200 | 3,4000 | 3,5000 | 3,5000 | 19.024 |
| 14. Aug. 2024 | 3,4600 | 3,5200 | 3,4600 | 3,5200 | 3,5200 | 436 |
| 13. Aug. 2024 | 3,4100 | 3,4700 | 3,4000 | 3,4600 | 3,4600 | 2.777 |
| 12. Aug. 2024 | 3,5400 | 3,5400 | 3,4000 | 3,4500 | 3,4500 | 79.158 |
| 09. Aug. 2024 | 3,4000 | 3,6300 | 3,4000 | 3,6300 | 3,6300 | 71.166 |
| 08. Aug. 2024 | 3,4800 | 3,5300 | 3,4200 | 3,4300 | 3,4300 | 79.475 |
| 07. Aug. 2024 | 3,5300 | 3,5400 | 3,3700 | 3,4200 | 3,4200 | 9.269 |
| 06. Aug. 2024 | 3,3800 | 3,4900 | 3,3800 | 3,4600 | 3,4600 | 860 |
| 05. Aug. 2024 | 3,3800 | 3,6700 | 3,3800 | 3,4800 | 3,4800 | 79.378 |
| 02. Aug. 2024 | 3,4600 | 3,5400 | 3,3900 | 3,4700 | 3,4700 | 2.243 |
| 01. Aug. 2024 | 3,5000 | 3,5000 | 3,3900 | 3,4700 | 3,4700 | 96.347 |
| 31. Juli 2024 | 3,4700 | 3,5100 | 3,3900 | 3,4700 | 3,4700 | 98.853 |
| 30. Juli 2024 | 3,3600 | 3,5200 | 3,3600 | 3,4700 | 3,4700 | 28.065 |
| 29. Juli 2024 | 3,5300 | 3,5300 | 3,4300 | 3,4600 | 3,4600 | 3.401 |
| 26. Juli 2024 | 3,4300 | 3,4400 | 3,3400 | 3,3600 | 3,3600 | 12.868 |
| 25. Juli 2024 | 3,4400 | 3,4400 | 3,3500 | 3,4200 | 3,4200 | 2.918 |
| 24. Juli 2024 | 3,4200 | 3,4600 | 3,4200 | 3,4600 | 3,4600 | 15 |
| 23. Juli 2024 | 3,4400 | 3,4600 | 3,3900 | 3,4600 | 3,4600 | 3.504 |
| 22. Juli 2024 | 3,5400 | 3,5400 | 3,4400 | 3,4800 | 3,4800 | 473 |
| 19. Juli 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 230 |
| 18. Juli 2024 | 3,5300 | 3,5300 | 3,4300 | 3,4800 | 3,4800 | 44.652 |
| 17. Juli 2024 | 3,5200 | 3,5300 | 3,5000 | 3,5000 | 3,5000 | 111 |
| 16. Juli 2024 | 3,3900 | 3,4700 | 3,3900 | 3,4500 | 3,4500 | 14.621 |
| 15. Juli 2024 | 3,4500 | 3,5000 | 3,4500 | 3,5000 | 3,5000 | 2.106 |
| 12. Juli 2024 | 3,3900 | 3,4900 | 3,3900 | 3,4500 | 3,4500 | 252 |
| 11. Juli 2024 | 3,4300 | 3,4900 | 3,3100 | 3,4400 | 3,4400 | 8.617 |
| 10. Juli 2024 | 3,4100 | 3,5200 | 3,4100 | 3,4900 | 3,4900 | 54.093 |
| 09. Juli 2024 | 3,3000 | 3,5200 | 3,3000 | 3,4900 | 3,4900 | 12.933 |
| 08. Juli 2024 | 3,3400 | 3,4600 | 3,3400 | 3,4500 | 3,4500 | 21.445 |
| 05. Juli 2024 | 3,3600 | 3,3600 | 3,3100 | 3,3500 | 3,3500 | 11.989 |
| 04. Juli 2024 | 3,4300 | 3,5000 | 3,3200 | 3,4800 | 3,4800 | 17.775 |
| 03. Juli 2024 | 3,4000 | 3,4900 | 3,3300 | 3,4900 | 3,4900 | 9.991 |
| 02. Juli 2024 | 3,3200 | 3,4500 | 3,3200 | 3,4400 | 3,4400 | 6.532 |
| 01. Juli 2024 | 3,4500 | 3,4500 | 3,3400 | 3,4500 | 3,4500 | 5.638 |
| 28. Juni 2024 | 3,4200 | 3,4300 | 3,4100 | 3,4100 | 3,4100 | 4.027 |
| 27. Juni 2024 | 3,4000 | 3,5100 | 3,3800 | 3,3900 | 3,3900 | 8.425 |
| 26. Juni 2024 | 3,4000 | 3,4800 | 3,3900 | 3,4800 | 3,4800 | 1.064 |
| 25. Juni 2024 | 3,3000 | 3,4500 | 3,3000 | 3,4300 | 3,4300 | 10.127 |
| 24. Juni 2024 | 3,4900 | 3,5000 | 3,4900 | 3,5000 | 3,5000 | 107 |
| 21. Juni 2024 | 3,4000 | 3,5300 | 3,4000 | 3,4900 | 3,4900 | 4.836 |
| 20. Juni 2024 | 3,5700 | 3,5700 | 3,4000 | 3,5000 | 3,5000 | 3.891 |
| 19. Juni 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 18. Juni 2024 | 3,4500 | 3,5400 | 3,3700 | 3,5000 | 3,5000 | - |
| 17. Juni 2024 | 3,5400 | 3,6100 | 3,4100 | 3,5100 | 3,5100 | 10.673 |
| 14. Juni 2024 | 3,4400 | 3,4900 | 3,4400 | 3,4900 | 3,4900 | 3.895 |
| 13. Juni 2024 | 3,4200 | 3,4500 | 3,4200 | 3,4500 | 3,4500 | 46 |
| 12. Juni 2024 | 3,4900 | 3,5300 | 3,4200 | 3,5000 | 3,5000 | 7.386 |
| 11. Juni 2024 | 3,4400 | 3,5300 | 3,4100 | 3,5300 | 3,5300 | 193 |
| 10. Juni 2024 | 3,3500 | 3,4900 | 3,2100 | 3,4900 | 3,4900 | 36.732 |
| 07. Juni 2024 | 3,5300 | 3,5300 | 3,3000 | 3,4300 | 3,4300 | 4.526 |
| 06. Juni 2024 | 3,4100 | 3,5000 | 3,4100 | 3,4200 | 3,4200 | 1.910 |
| 05. Juni 2024 | 3,4500 | 3,4600 | 3,4100 | 3,4600 | 3,4600 | 211 |
| 04. Juni 2024 | 3,4600 | 3,4600 | 3,4100 | 3,4500 | 3,4500 | 2.311 |
| 03. Juni 2024 | 3,4300 | 3,5700 | 3,4300 | 3,4700 | 3,4700 | 10.185 |
| 31. Mai 2024 | 3,4400 | 3,5000 | 3,4100 | 3,4300 | 3,4300 | 4.372 |
| 30. Mai 2024 | 3,6000 | 3,6000 | 3,4200 | 3,4900 | 3,4900 | 2.969 |
| 29. Mai 2024 | 3,4200 | 3,4700 | 3,4200 | 3,4700 | 3,4700 | 373 |
| 28. Mai 2024 | 3,4700 | 3,5900 | 3,4200 | 3,4400 | 3,4400 | 7.966 |
| 27. Mai 2024 | 3,5100 | 3,5100 | 3,4200 | 3,5100 | 3,5100 | 5.651 |
| 24. Mai 2024 | 3,4200 | 3,5400 | 3,4200 | 3,4200 | 3,4200 | 15.556 |
| 23. Mai 2024 | 3,5500 | 3,5500 | 3,4200 | 3,4900 | 3,4900 | 7.933 |
| 22. Mai 2024 | 3,4800 | 3,5000 | 3,4700 | 3,5000 | 3,5000 | 3.760 |
| 21. Mai 2024 | 3,4800 | 3,6800 | 3,4800 | 3,4800 | 3,4800 | 36.983 |
| 20. Mai 2024 | 3,6000 | 3,6000 | 3,4800 | 3,4800 | 3,4800 | 5.621 |
| 17. Mai 2024 | 3,5000 | 3,8000 | 3,4800 | 3,5000 | 3,5000 | 62.319 |
| 16. Mai 2024 | 3,4900 | 3,5900 | 3,4800 | 3,4900 | 3,4900 | 15.581 |
| 15. Mai 2024 | 3,6000 | 3,6000 | 3,4800 | 3,5000 | 3,5000 | 11.577 |
| 14. Mai 2024 | 3,5900 | 3,5900 | 3,4900 | 3,4900 | 3,4900 | 7.326 |
| 13. Mai 2024 | 3,6000 | 3,6000 | 3,4800 | 3,5000 | 3,5000 | 16.357 |
| 10. Mai 2024 | 3,5100 | 3,6900 | 3,4800 | 3,6000 | 3,6000 | 7.725 |
| 09. Mai 2024 | 3,4900 | 3,6000 | 3,4800 | 3,5000 | 3,5000 | 3.423 |
| 08. Mai 2024 | 3,6700 | 3,6700 | 3,5500 | 3,6000 | 3,6000 | 2.746 |
| 07. Mai 2024 | 3,5700 | 3,6400 | 3,4300 | 3,5000 | 3,5000 | 13.426 |
| 06. Mai 2024 | 3,5300 | 3,5300 | 3,4200 | 3,4800 | 3,4800 | 13.852 |
| 03. Mai 2024 | 3,5800 | 3,5800 | 3,4600 | 3,5100 | 3,5100 | 2.123 |
| 02. Mai 2024 | 3,5600 | 3,5600 | 3,4300 | 3,5000 | 3,5000 | 3.699 |
| 30. Apr. 2024 | 3,5200 | 3,6500 | 3,4200 | 3,4200 | 3,4200 | 11.174 |
| 29. Apr. 2024 | 3,4000 | 3,6000 | 3,4000 | 3,5000 | 3,5000 | 19.001 |
| 26. Apr. 2024 | 3,5000 | 3,5100 | 3,3600 | 3,4900 | 3,4900 | 31.240 |
| 25. Apr. 2024 | 3,4400 | 3,4500 | 3,3500 | 3,4400 | 3,4400 | 6.803 |
| 24. Apr. 2024 | 3,3900 | 3,5000 | 3,3900 | 3,4500 | 3,4500 | 2.740 |
| 23. Apr. 2024 | 3,4200 | 3,4900 | 3,4100 | 3,4900 | 3,4900 | 3.876 |
| 22. Apr. 2024 | 3,5100 | 3,5100 | 3,3600 | 3,4000 | 3,4000 | 7.637 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
