Echtzeit-Aktienkurs Boston Properties
Bid:
Ask:
Aktienkurse zur Boston Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,12 | 26,63 | 24,40 | 25,13 | 0,60% | - |
| 25.02.2021 | 26,53 | 26,53 | 24,46 | 24,98 | -0,46% | - |
| 24.02.2021 | 25,09 | 25,09 | 25,09 | 25,09 | -0,38% | - |
| 23.02.2021 | 25,30 | 26,59 | 24,50 | 25,19 | -0,26% | - |
| 22.02.2021 | 25,25 | 25,25 | 25,25 | 25,25 | 0,06% | - |
| 19.02.2021 | 26,61 | 26,61 | 24,66 | 25,24 | 0,00% | - |
| 18.02.2021 | 25,22 | 26,61 | 24,59 | 25,24 | -0,04% | - |
| 17.02.2021 | 25,13 | 26,63 | 23,87 | 25,25 | -0,45% | - |
| 16.02.2021 | 25,55 | 26,76 | 24,61 | 25,36 | 2,92% | - |
| 12.02.2021 | 25,38 | 26,70 | 23,97 | 24,64 | -2,92% | - |
| 11.02.2021 | 24,00 | 26,03 | 24,00 | 25,38 | -2,80% | - |
| 10.02.2021 | 25,57 | 26,92 | 25,41 | 26,11 | 2,73% | - |
| 09.02.2021 | 24,70 | 26,84 | 24,70 | 25,42 | 0,53% | - |
| 08.02.2021 | 25,28 | 25,28 | 24,01 | 25,28 | -2,28% | - |
| 05.02.2021 | 24,00 | 25,87 | 24,00 | 25,87 | 2,44% | - |
| 04.02.2021 | 25,17 | 25,81 | 24,50 | 25,26 | -0,20% | - |
| 03.02.2021 | 25,30 | 25,99 | 24,65 | 25,31 | -0,22% | - |
| 02.02.2021 | 25,36 | 25,95 | 25,36 | 25,36 | 0,06% | - |
| 01.02.2021 | 24,73 | 26,00 | 24,00 | 25,35 | 0,14% | - |
| 29.01.2021 | 25,16 | 26,61 | 24,65 | 25,31 | -0,10% | - |
| 28.01.2021 | 25,36 | 26,61 | 24,58 | 25,34 | 0,42% | - |
| 27.01.2021 | 26,69 | 26,69 | 24,48 | 25,23 | -0,10% | - |
| 26.01.2021 | 25,24 | 25,98 | 23,79 | 25,26 | -0,12% | - |
| 25.01.2021 | 24,76 | 25,40 | 24,71 | 25,29 | -0,35% | - |
| 22.01.2021 | 25,29 | 25,91 | 24,70 | 25,38 | 0,44% | - |
| 21.01.2021 | 24,72 | 25,96 | 24,72 | 25,27 | -0,37% | - |
| 20.01.2021 | 24,68 | 25,99 | 24,67 | 25,36 | 0,36% | - |
| 19.01.2021 | 25,30 | 25,93 | 24,70 | 25,27 | -0,02% | - |
| 15.01.2021 | 25,35 | 26,96 | 23,75 | 25,28 | -0,20% | - |
| 14.01.2021 | 25,48 | 26,12 | 24,73 | 25,33 | 0,08% | - |
| 13.01.2021 | 25,22 | 26,25 | 24,54 | 25,31 | 0,38% | - |
| 12.01.2021 | 25,19 | 25,85 | 24,57 | 25,21 | 2,40% | - |
| 11.01.2021 | 27,17 | 27,17 | 24,59 | 24,62 | -3,60% | - |
| 08.01.2021 | 25,68 | 26,42 | 24,79 | 25,54 | 0,27% | - |
| 07.01.2021 | 25,53 | 26,40 | 24,82 | 25,47 | 0,02% | - |
| 06.01.2021 | 25,52 | 27,27 | 24,83 | 25,47 | -0,78% | - |
| 05.01.2021 | 25,53 | 26,34 | 24,83 | 25,67 | 2,95% | - |
| 04.01.2021 | 25,05 | 25,67 | 24,91 | 24,93 | -3,95% | - |
| 31.12.2020 | 25,15 | 26,59 | 25,15 | 25,96 | -0,12% | - |
| 30.12.2020 | 24,98 | 26,51 | 24,98 | 25,99 | 0,58% | - |
| 29.12.2020 | 24,18 | 26,33 | 24,18 | 25,84 | 3,57% | - |
| 28.12.2020 | 25,46 | 26,24 | 24,82 | 24,95 | -2,67% | - |
| 24.12.2020 | 24,94 | 25,65 | 24,94 | 25,63 | 0,18% | - |
| 23.12.2020 | 25,33 | 26,06 | 24,71 | 25,59 | 1,15% | - |
| 22.12.2020 | 25,65 | 26,26 | 24,79 | 25,30 | 1,73% | - |
| 21.12.2020 | 24,14 | 26,14 | 24,14 | 24,87 | -2,91% | - |
| 18.12.2020 | 25,48 | 26,26 | 25,48 | 25,61 | 0,06% | - |
| 17.12.2020 | 25,64 | 25,65 | 24,92 | 25,60 | 0,10% | - |
| 16.12.2020 | 24,24 | 26,24 | 24,24 | 25,57 | 0,12% | - |
| 15.12.2020 | 25,68 | 26,39 | 24,91 | 25,54 | -1,26% | - |
| 14.12.2020 | 25,73 | 26,59 | 25,63 | 25,87 | 0,08% | - |
| 11.12.2020 | 25,98 | 26,00 | 25,22 | 25,85 | -2,82% | - |
| 10.12.2020 | 25,97 | 26,67 | 25,07 | 26,60 | 1,96% | - |
| 09.12.2020 | 25,83 | 26,20 | 25,10 | 26,09 | -0,50% | - |
| 08.12.2020 | 25,61 | 26,22 | 25,61 | 26,22 | 1,98% | - |
| 07.12.2020 | 25,58 | 26,36 | 24,87 | 25,71 | 0,59% | - |
| 04.12.2020 | 25,61 | 26,35 | 24,92 | 25,56 | -0,04% | - |
| 03.12.2020 | 26,28 | 26,35 | 24,87 | 25,57 | -2,39% | - |
| 02.12.2020 | 26,19 | 26,19 | 26,19 | 26,19 | 1,97% | - |
| 01.12.2020 | 25,40 | 26,32 | 24,81 | 25,69 | 3,34% | - |
| 30.11.2020 | 24,13 | 26,23 | 24,13 | 24,86 | -2,97% | - |
| 27.11.2020 | 26,89 | 26,89 | 24,83 | 25,62 | 0,41% | - |
| 25.11.2020 | 25,62 | 26,24 | 24,93 | 25,51 | 0,00% | - |
| 24.11.2020 | 25,59 | 25,61 | 24,96 | 25,51 | -0,35% | - |
| 23.11.2020 | 24,98 | 26,21 | 24,98 | 25,60 | 0,08% | - |
| 20.11.2020 | 25,52 | 26,22 | 24,92 | 25,58 | 0,12% | - |
| 19.11.2020 | 24,96 | 25,61 | 24,90 | 25,55 | 0,16% | - |
| 18.11.2020 | 25,75 | 26,29 | 24,86 | 25,51 | 0,02% | - |
| 17.11.2020 | 26,19 | 26,22 | 24,87 | 25,51 | 2,70% | - |
| 16.11.2020 | 25,62 | 26,13 | 24,79 | 24,84 | -2,30% | - |
| 13.11.2020 | 25,29 | 26,13 | 24,09 | 25,42 | -0,27% | - |
| 12.11.2020 | 26,89 | 26,89 | 24,78 | 25,49 | -0,20% | - |
| 11.11.2020 | 25,54 | 25,54 | 25,54 | 25,54 | 0,02% | - |
| 10.11.2020 | 25,53 | 26,26 | 24,10 | 25,54 | 0,16% | - |
| 09.11.2020 | 25,44 | 26,18 | 24,79 | 25,50 | 1,15% | - |
| 06.11.2020 | 25,44 | 26,09 | 24,76 | 25,21 | -0,81% | - |
| 05.11.2020 | 24,17 | 26,14 | 24,17 | 25,41 | -0,70% | - |
| 04.11.2020 | 25,49 | 26,19 | 24,73 | 25,59 | 0,69% | - |
| 03.11.2020 | 26,18 | 27,24 | 25,29 | 25,42 | -0,90% | - |
| 02.11.2020 | 25,46 | 26,25 | 24,84 | 25,65 | 0,87% | - |
| 30.10.2020 | 25,17 | 25,97 | 25,17 | 25,43 | 1,23% | - |
| 29.10.2020 | 25,84 | 25,84 | 24,61 | 25,12 | -0,50% | - |
| 28.10.2020 | 25,55 | 25,60 | 24,80 | 25,24 | -1,21% | - |
| 27.10.2020 | 25,76 | 26,35 | 25,04 | 25,55 | -0,39% | - |
| 26.10.2020 | 24,96 | 26,24 | 24,95 | 25,65 | -2,25% | - |
| 23.10.2020 | 24,93 | 26,29 | 24,93 | 26,24 | 1,90% | - |
| 22.10.2020 | 25,87 | 25,96 | 24,70 | 25,75 | 0,96% | - |
| 21.10.2020 | 26,09 | 26,09 | 24,72 | 25,51 | 0,18% | - |
| 20.10.2020 | 24,80 | 26,21 | 24,78 | 25,46 | -2,17% | - |
| 19.10.2020 | 27,00 | 27,00 | 25,16 | 26,03 | -1,16% | - |
| 16.10.2020 | 25,67 | 26,33 | 25,55 | 26,33 | 5,57% | - |
| 15.10.2020 | 25,58 | 25,71 | 24,94 | 24,94 | -3,15% | - |
| 14.10.2020 | 24,26 | 26,43 | 24,26 | 25,75 | -1,23% | - |
| 13.10.2020 | 24,26 | 26,12 | 24,26 | 26,07 | 3,84% | - |
| 12.10.2020 | 24,27 | 25,72 | 24,27 | 25,11 | -1,84% | - |
| 09.10.2020 | 24,44 | 26,23 | 24,44 | 25,58 | -0,80% | - |
| 08.10.2020 | 25,49 | 26,50 | 25,01 | 25,78 | 0,31% | - |
| 07.10.2020 | 24,11 | 26,41 | 24,11 | 25,70 | 0,00% | - |
| 06.10.2020 | 25,63 | 26,29 | 24,64 | 25,70 | 0,19% | - |
| 05.10.2020 | 25,08 | 26,19 | 24,27 | 25,65 | 1,30% | - |