207,840$
-1,74%
Echtzeit-Aktienkurs Alexander's
Bid:
Ask:
Aktienkurse zur Alexander's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 212,23 | 213,54 | 207,90 | 207,93 | -1,70% | - |
| 25.04.2024 | 214,85 | 215,45 | 210,44 | 211,53 | -1,55% | 5.189,00 |
| 24.04.2024 | 212,39 | 216,60 | 212,00 | 214,85 | 0,31% | 9.189,00 |
| 23.04.2024 | 212,40 | 216,05 | 212,40 | 214,18 | 1,25% | 3.625,00 |
| 22.04.2024 | 208,35 | 213,20 | 207,11 | 211,54 | 0,48% | 8.217,00 |
| 19.04.2024 | 205,46 | 210,53 | 205,46 | 210,53 | 2,47% | 9.084,00 |
| 18.04.2024 | 205,00 | 206,75 | 205,00 | 205,46 | -1,19% | 7.743,00 |
| 17.04.2024 | 210,00 | 210,00 | 207,64 | 207,93 | -0,37% | 4.212,00 |
| 16.04.2024 | 214,00 | 214,00 | 208,24 | 208,71 | -2,11% | 6.137,00 |
| 15.04.2024 | 218,75 | 218,75 | 210,47 | 213,21 | -1,58% | 5.049,00 |
| 12.04.2024 | 221,34 | 221,34 | 215,27 | 216,63 | -2,99% | 11.724,00 |
| 11.04.2024 | 219,43 | 224,50 | 218,50 | 223,30 | 2,02% | 5.814,00 |
| 10.04.2024 | 221,48 | 221,48 | 216,00 | 218,88 | -1,12% | 15.214,00 |
| 09.04.2024 | 220,84 | 224,00 | 218,95 | 221,36 | 0,98% | 8.696,00 |
| 08.04.2024 | 217,01 | 219,21 | 215,72 | 219,21 | 1,96% | 7.223,00 |
| 05.04.2024 | 215,11 | 215,50 | 213,25 | 215,00 | -0,46% | 19.511,00 |
| 04.04.2024 | 217,80 | 217,97 | 213,90 | 215,99 | 0,06% | 7.523,00 |
| 03.04.2024 | 211,99 | 216,35 | 211,99 | 215,86 | 1,97% | 7.435,00 |
| 02.04.2024 | 215,99 | 215,99 | 209,89 | 211,68 | -2,23% | 6.732,00 |
| 01.04.2024 | 218,74 | 220,03 | 215,55 | 216,51 | -0,29% | 11.582,00 |
| 28.03.2024 | 217,29 | 217,75 | 214,07 | 217,14 | 0,57% | 7.449,00 |
| 27.03.2024 | 212,38 | 215,91 | 212,38 | 215,91 | 3,67% | 6.201,00 |
| 26.03.2024 | 211,56 | 214,64 | 208,26 | 208,26 | -0,73% | 5.833,00 |
| 25.03.2024 | 213,87 | 213,87 | 209,80 | 209,80 | -1,90% | 3.560,00 |
| 22.03.2024 | 218,78 | 219,57 | 213,87 | 213,87 | -1,80% | 6.804,00 |
| 21.03.2024 | 215,20 | 218,65 | 215,20 | 217,80 | 1,16% | 7.160,00 |
| 20.03.2024 | 215,09 | 215,93 | 215,09 | 215,31 | 1,41% | 3.453,00 |
| 19.03.2024 | 208,44 | 215,40 | 208,44 | 212,31 | 1,98% | 6.530,00 |
| 18.03.2024 | 205,67 | 208,19 | 205,67 | 208,19 | 1,44% | 5.526,00 |
| 15.03.2024 | 206,56 | 207,08 | 204,98 | 205,23 | -1,64% | 23.256,00 |
| 14.03.2024 | 210,15 | 210,54 | 207,95 | 208,66 | -0,71% | 6.998,00 |
| 13.03.2024 | 214,15 | 214,15 | 208,49 | 210,15 | -2,20% | 11.014,00 |
| 12.03.2024 | 216,38 | 216,79 | 214,55 | 214,87 | -0,52% | 6.548,00 |
| 11.03.2024 | 217,43 | 217,43 | 215,99 | 215,99 | -0,16% | 6.160,00 |
| 08.03.2024 | 215,84 | 217,76 | 214,72 | 216,34 | 0,72% | 6.386,00 |
| 07.03.2024 | 215,00 | 215,00 | 213,87 | 214,80 | -0,95% | 5.714,00 |
| 06.03.2024 | 218,87 | 218,87 | 213,34 | 216,87 | 0,07% | 8.295,00 |
| 05.03.2024 | 218,09 | 218,10 | 216,72 | 216,72 | -0,47% | 4.520,00 |
| 04.03.2024 | 219,51 | 220,00 | 217,03 | 217,75 | -1,08% | 6.718,00 |
| 01.03.2024 | 221,28 | 221,28 | 218,95 | 220,13 | -0,42% | 5.068,00 |
| 29.02.2024 | 220,00 | 221,05 | 217,81 | 221,05 | 1,49% | 11.929,00 |
| 28.02.2024 | 215,62 | 218,57 | 215,49 | 217,81 | 1,36% | 13.906,00 |
| 27.02.2024 | 215,33 | 215,33 | 214,62 | 214,88 | 0,56% | 8.296,00 |
| 26.02.2024 | 214,17 | 214,35 | 210,02 | 213,68 | -1,07% | 11.177,00 |
| 23.02.2024 | 216,96 | 216,96 | 215,12 | 216,00 | -0,44% | 5.514,00 |
| 22.02.2024 | 216,05 | 219,03 | 213,01 | 216,96 | 0,24% | 8.587,00 |
| 21.02.2024 | 221,31 | 221,31 | 216,45 | 216,45 | -2,04% | 7.754,00 |
| 20.02.2024 | 221,95 | 221,95 | 219,49 | 220,96 | -1,47% | 7.416,00 |
| 16.02.2024 | 224,27 | 227,11 | 223,21 | 224,26 | -3,56% | 11.085,00 |
| 15.02.2024 | 223,55 | 232,54 | 223,55 | 232,54 | 5,55% | 17.646,00 |
| 14.02.2024 | 219,42 | 222,54 | 219,42 | 220,32 | 1,36% | 8.270,00 |
| 13.02.2024 | 218,90 | 223,16 | 217,37 | 217,37 | -2,18% | 10.312,00 |
| 12.02.2024 | 225,99 | 230,00 | 220,70 | 222,21 | 0,00% | 12.596,00 |
| 09.02.2024 | 217,75 | 223,40 | 215,98 | 222,22 | 2,49% | 10.314,00 |
| 08.02.2024 | 214,01 | 218,07 | 214,01 | 216,82 | 1,04% | 6.971,00 |
| 07.02.2024 | 218,80 | 218,80 | 212,53 | 214,58 | -0,84% | 17.576,00 |
| 06.02.2024 | 214,45 | 216,39 | 214,45 | 216,39 | 1,12% | 4.964,00 |
| 05.02.2024 | 215,88 | 217,50 | 212,75 | 213,99 | -2,29% | 11.614,00 |
| 02.02.2024 | 221,21 | 221,21 | 218,07 | 219,00 | -2,13% | 5.696,00 |
| 01.02.2024 | 220,00 | 223,76 | 218,23 | 223,76 | 1,81% | 9.484,00 |
| 31.01.2024 | 222,51 | 222,51 | 219,79 | 219,79 | -1,22% | 8.427,00 |
| 30.01.2024 | 227,00 | 227,00 | 222,51 | 222,51 | -1,93% | 9.320,00 |
| 29.01.2024 | 227,64 | 230,00 | 224,32 | 226,90 | -1,26% | 11.858,00 |
| 26.01.2024 | 229,99 | 230,00 | 229,75 | 229,80 | 0,26% | 3.612,00 |
| 25.01.2024 | 231,23 | 231,23 | 226,22 | 229,20 | 0,06% | 10.729,00 |
| 24.01.2024 | 230,00 | 232,93 | 228,50 | 229,06 | 0,64% | 6.415,00 |
| 23.01.2024 | 227,61 | 235,85 | 223,52 | 227,61 | 1,02% | 10.668,00 |
| 22.01.2024 | 224,80 | 230,48 | 224,80 | 225,32 | 1,03% | 5.894,00 |
| 19.01.2024 | 218,25 | 226,16 | 218,25 | 223,03 | 2,28% | 10.416,00 |
| 18.01.2024 | 223,80 | 223,80 | 218,06 | 218,06 | -2,32% | 7.585,00 |
| 17.01.2024 | 217,51 | 223,23 | 217,51 | 223,23 | 1,16% | 12.162,00 |
| 16.01.2024 | 219,98 | 223,80 | 210,01 | 220,67 | 0,99% | 10.032,00 |
| 12.01.2024 | 219,37 | 219,37 | 216,51 | 218,50 | 0,77% | 7.594,00 |
| 11.01.2024 | 218,75 | 218,75 | 212,24 | 216,83 | -0,13% | 8.067,00 |
| 10.01.2024 | 214,81 | 217,12 | 212,00 | 217,12 | 1,60% | 7.104,00 |
| 09.01.2024 | 214,74 | 217,85 | 212,35 | 213,70 | -1,45% | 9.261,00 |
| 08.01.2024 | 216,86 | 218,26 | 216,21 | 216,85 | -0,71% | 7.191,00 |
| 05.01.2024 | 217,22 | 220,19 | 217,22 | 218,41 | 1,13% | 9.361,00 |
| 04.01.2024 | 217,65 | 218,49 | 213,60 | 215,97 | 0,13% | 7.877,00 |
| 03.01.2024 | 215,92 | 218,50 | 213,56 | 215,68 | -0,23% | 12.517,00 |
| 02.01.2024 | 212,00 | 218,58 | 212,00 | 216,17 | 1,22% | 10.221,00 |
| 29.12.2023 | 218,70 | 224,60 | 213,57 | 213,57 | -1,96% | 15.969,00 |
| 28.12.2023 | 219,74 | 219,74 | 217,24 | 217,84 | -0,04% | 8.459,00 |
| 27.12.2023 | 215,00 | 219,65 | 214,03 | 217,92 | 1,41% | 12.978,00 |
| 26.12.2023 | 215,22 | 216,98 | 214,82 | 214,90 | 0,50% | 10.429,00 |
| 22.12.2023 | 213,93 | 215,00 | 212,74 | 213,84 | 0,87% | 10.580,00 |
| 21.12.2023 | 209,70 | 212,83 | 207,88 | 211,99 | 2,79% | 16.994,00 |
| 20.12.2023 | 203,00 | 208,30 | 203,00 | 206,23 | 0,60% | 11.208,00 |
| 19.12.2023 | 205,25 | 205,84 | 204,81 | 205,00 | 0,70% | 15.993,00 |
| 18.12.2023 | 201,35 | 205,00 | 199,66 | 203,58 | 1,54% | 19.663,00 |
| 15.12.2023 | 200,00 | 200,50 | 195,00 | 200,50 | -0,04% | 33.776,00 |
| 14.12.2023 | 199,75 | 201,90 | 199,35 | 200,59 | 1,54% | 30.217,00 |
| 13.12.2023 | 189,20 | 197,54 | 189,20 | 197,54 | 3,77% | 16.019,00 |
| 12.12.2023 | 188,50 | 190,75 | 188,50 | 190,36 | 0,77% | 9.433,00 |
| 11.12.2023 | 189,04 | 189,36 | 187,39 | 188,91 | -0,05% | 12.989,00 |
| 08.12.2023 | 191,95 | 191,95 | 188,35 | 189,00 | -0,49% | 11.162,00 |
| 07.12.2023 | 190,00 | 191,30 | 189,32 | 189,93 | -0,80% | 9.689,00 |
| 06.12.2023 | 185,90 | 191,50 | 184,00 | 191,46 | 3,67% | 23.204,00 |
| 05.12.2023 | 184,73 | 186,00 | 183,54 | 184,69 | -0,42% | 9.537,00 |
| 04.12.2023 | 185,64 | 188,20 | 184,27 | 185,47 | 0,03% | 36.419,00 |