136,320$
-0,58%
Echtzeit-Aktienkurs Federal Realty Investment Trust
Bid:
Ask:
Aktienkurse zur Federal Realty Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2022 | 97,31 | 97,49 | 96,01 | 96,92 | -0,50% | 381.605,00 |
| 07.07.2022 | 97,62 | 98,27 | 96,91 | 97,41 | 0,32% | 272.559,00 |
| 06.07.2022 | 97,23 | 98,16 | 96,39 | 97,10 | 0,25% | 527.023,00 |
| 05.07.2022 | 95,85 | 96,93 | 94,04 | 96,86 | -0,72% | 449.657,00 |
| 01.07.2022 | 95,83 | 97,85 | 95,23 | 97,56 | 1,90% | 351.273,00 |
| 30.06.2022 | 95,32 | 96,93 | 94,21 | 95,74 | -1,23% | 957.512,00 |
| 29.06.2022 | 97,86 | 97,86 | 96,16 | 96,93 | -1,37% | 638.777,00 |
| 28.06.2022 | 100,36 | 102,31 | 98,17 | 98,28 | -1,98% | 515.920,00 |
| 27.06.2022 | 99,55 | 101,42 | 98,75 | 100,27 | 0,74% | 432.946,00 |
| 24.06.2022 | 97,86 | 99,92 | 97,76 | 99,53 | 2,45% | 470.269,00 |
| 23.06.2022 | 94,67 | 97,46 | 94,64 | 97,15 | 2,99% | 606.431,00 |
| 22.06.2022 | 92,81 | 96,14 | 92,02 | 94,33 | -0,45% | 549.455,00 |
| 21.06.2022 | 95,83 | 96,64 | 94,49 | 94,76 | 0,05% | 528.015,00 |
| 17.06.2022 | 94,39 | 96,62 | 93,96 | 94,71 | 0,92% | 1.013.519,00 |
| 16.06.2022 | 93,96 | 95,12 | 92,82 | 93,85 | -2,17% | 679.979,00 |
| 15.06.2022 | 96,35 | 97,84 | 95,30 | 95,93 | 0,81% | 725.089,00 |
| 14.06.2022 | 96,98 | 97,75 | 94,48 | 95,16 | -1,71% | 965.651,00 |
| 13.06.2022 | 100,23 | 100,37 | 96,28 | 96,82 | -5,03% | 778.867,00 |
| 10.06.2022 | 103,20 | 104,25 | 101,92 | 101,95 | -3,05% | 598.774,00 |
| 09.06.2022 | 109,11 | 109,21 | 105,11 | 105,16 | -3,73% | 345.900,00 |
| 08.06.2022 | 110,94 | 111,12 | 108,93 | 109,23 | -2,70% | 355.126,00 |
| 07.06.2022 | 109,94 | 112,29 | 109,15 | 112,26 | 1,62% | 286.243,00 |
| 06.06.2022 | 112,69 | 113,16 | 109,72 | 110,47 | -1,30% | 454.631,00 |
| 03.06.2022 | 113,52 | 113,69 | 111,62 | 111,92 | -1,75% | 329.635,00 |
| 02.06.2022 | 113,17 | 113,93 | 112,09 | 113,91 | 0,20% | 420.484,00 |
| 01.06.2022 | 115,22 | 115,22 | 111,73 | 113,68 | -1,12% | 314.238,00 |
| 31.05.2022 | 115,23 | 115,50 | 114,00 | 114,97 | -0,81% | 578.434,00 |
| 27.05.2022 | 113,65 | 116,05 | 113,65 | 115,91 | 2,49% | 268.931,00 |
| 26.05.2022 | 113,19 | 114,11 | 112,17 | 113,09 | 0,90% | 374.858,00 |
| 25.05.2022 | 110,80 | 112,43 | 110,45 | 112,08 | 0,81% | 339.663,00 |
| 24.05.2022 | 109,10 | 111,41 | 106,52 | 111,18 | 1,44% | 357.603,00 |
| 23.05.2022 | 111,21 | 111,57 | 107,73 | 109,60 | 0,18% | 414.804,00 |
| 20.05.2022 | 112,55 | 112,87 | 107,54 | 109,40 | -1,63% | 462.917,00 |
| 19.05.2022 | 112,22 | 114,01 | 110,82 | 111,21 | -1,99% | 382.072,00 |
| 18.05.2022 | 117,90 | 117,90 | 113,05 | 113,47 | -4,21% | 379.370,00 |
| 17.05.2022 | 116,50 | 118,55 | 116,14 | 118,46 | 2,51% | 399.172,00 |
| 16.05.2022 | 116,00 | 116,75 | 115,28 | 115,56 | -0,35% | 474.569,00 |
| 13.05.2022 | 113,56 | 116,13 | 113,01 | 115,97 | 2,84% | 625.962,00 |
| 12.05.2022 | 109,31 | 112,79 | 108,89 | 112,77 | 3,63% | 913.883,00 |
| 11.05.2022 | 110,41 | 112,67 | 108,59 | 108,82 | -0,69% | 576.646,00 |
| 10.05.2022 | 112,41 | 113,67 | 108,53 | 109,58 | -1,73% | 536.269,00 |
| 09.05.2022 | 113,84 | 114,06 | 111,17 | 111,51 | -3,15% | 533.332,00 |
| 06.05.2022 | 116,83 | 117,36 | 113,71 | 115,14 | -2,08% | 493.752,00 |
| 05.05.2022 | 120,44 | 123,46 | 116,49 | 117,58 | -3,35% | 722.380,00 |
| 04.05.2022 | 118,35 | 122,17 | 118,00 | 121,65 | 2,99% | 681.206,00 |
| 03.05.2022 | 115,81 | 118,73 | 114,30 | 118,12 | 2,52% | 712.528,00 |
| 02.05.2022 | 117,65 | 118,47 | 112,71 | 115,22 | -1,57% | 683.586,00 |
| 29.04.2022 | 120,79 | 121,43 | 116,91 | 117,06 | -3,65% | 1.264.748,00 |
| 28.04.2022 | 119,45 | 121,72 | 118,05 | 121,49 | 2,33% | 354.880,00 |
| 27.04.2022 | 120,01 | 120,60 | 118,62 | 118,72 | -0,72% | 371.297,00 |
| 26.04.2022 | 120,57 | 121,81 | 119,35 | 119,58 | -0,87% | 515.045,00 |
| 25.04.2022 | 121,52 | 121,77 | 118,19 | 120,63 | -0,95% | 660.170,00 |
| 22.04.2022 | 125,13 | 125,35 | 121,58 | 121,79 | -2,79% | 432.296,00 |
| 21.04.2022 | 127,62 | 128,13 | 125,20 | 125,29 | -0,94% | 317.383,00 |
| 20.04.2022 | 125,25 | 127,10 | 125,25 | 126,48 | 1,34% | 365.384,00 |
| 19.04.2022 | 122,91 | 124,89 | 122,91 | 124,81 | 1,94% | 312.665,00 |
| 18.04.2022 | 123,14 | 124,31 | 121,67 | 122,43 | -0,67% | 293.575,00 |
| 14.04.2022 | 122,58 | 124,20 | 122,58 | 123,26 | 0,89% | 454.580,00 |
| 13.04.2022 | 121,26 | 122,40 | 120,50 | 122,17 | 1,35% | 291.718,00 |
| 12.04.2022 | 120,10 | 122,06 | 120,10 | 120,54 | -0,05% | 279.891,00 |
| 11.04.2022 | 121,00 | 121,76 | 119,98 | 120,60 | -0,31% | 237.456,00 |
| 08.04.2022 | 119,84 | 121,36 | 119,00 | 120,98 | 1,00% | 331.085,00 |
| 07.04.2022 | 122,05 | 122,05 | 118,41 | 119,78 | -2,09% | 529.740,00 |
| 06.04.2022 | 121,48 | 122,75 | 120,35 | 122,34 | 0,72% | 635.357,00 |
| 05.04.2022 | 122,98 | 123,93 | 121,13 | 121,46 | -1,24% | 395.160,00 |
| 04.04.2022 | 123,50 | 124,00 | 121,40 | 122,98 | -1,01% | 417.703,00 |
| 01.04.2022 | 123,13 | 124,30 | 121,85 | 124,23 | 1,77% | 576.928,00 |
| 31.03.2022 | 124,09 | 125,10 | 122,06 | 122,07 | -1,64% | 533.700,00 |
| 30.03.2022 | 124,23 | 124,70 | 123,09 | 124,10 | 0,06% | 556.907,00 |
| 29.03.2022 | 120,16 | 124,19 | 120,15 | 124,02 | 3,97% | 592.367,00 |
| 28.03.2022 | 119,95 | 119,95 | 118,41 | 119,29 | -0,24% | 394.818,00 |
| 25.03.2022 | 118,20 | 119,77 | 117,80 | 119,58 | 1,65% | 331.063,00 |
| 24.03.2022 | 117,02 | 118,07 | 116,65 | 117,64 | 0,51% | 299.554,00 |
| 23.03.2022 | 118,55 | 118,65 | 116,91 | 117,04 | -1,33% | 350.165,00 |
| 22.03.2022 | 118,60 | 119,68 | 118,20 | 118,62 | 1,06% | 361.243,00 |
| 21.03.2022 | 117,22 | 118,55 | 116,70 | 117,38 | 0,00% | 368.556,00 |
| 18.03.2022 | 117,45 | 118,01 | 116,69 | 117,38 | -0,21% | 905.194,00 |
| 17.03.2022 | 116,78 | 118,33 | 116,49 | 117,63 | -0,06% | 390.243,00 |
| 16.03.2022 | 117,59 | 118,68 | 114,68 | 117,70 | 0,91% | 386.486,00 |
| 15.03.2022 | 116,16 | 117,35 | 115,24 | 116,64 | 0,26% | 566.716,00 |
| 14.03.2022 | 119,00 | 119,89 | 115,86 | 116,34 | -1,77% | 464.311,00 |
| 11.03.2022 | 120,41 | 121,45 | 118,38 | 118,44 | -0,95% | 347.947,00 |
| 10.03.2022 | 117,51 | 120,04 | 117,04 | 119,57 | 0,14% | 509.783,00 |
| 09.03.2022 | 120,61 | 122,00 | 119,23 | 119,40 | 0,59% | 369.477,00 |
| 08.03.2022 | 116,35 | 120,13 | 115,78 | 118,70 | 2,23% | 401.863,00 |
| 07.03.2022 | 119,98 | 120,22 | 115,88 | 116,11 | -3,30% | 389.516,00 |
| 04.03.2022 | 118,53 | 120,15 | 117,59 | 120,07 | -0,04% | 314.946,00 |
| 03.03.2022 | 120,00 | 120,64 | 118,52 | 120,12 | 0,64% | 428.726,00 |
| 02.03.2022 | 117,54 | 119,89 | 117,20 | 119,36 | 2,54% | 611.532,00 |
| 01.03.2022 | 117,77 | 118,27 | 115,19 | 116,40 | -1,00% | 609.679,00 |
| 28.02.2022 | 117,96 | 119,93 | 116,61 | 117,58 | -2,30% | 622.313,00 |
| 25.02.2022 | 118,02 | 120,38 | 117,71 | 120,35 | 2,64% | 460.608,00 |
| 24.02.2022 | 114,00 | 117,67 | 113,10 | 117,26 | 1,27% | 573.935,00 |
| 23.02.2022 | 118,91 | 119,96 | 115,69 | 115,79 | -2,13% | 406.719,00 |
| 22.02.2022 | 118,00 | 119,55 | 116,91 | 118,31 | 0,19% | 430.347,00 |
| 18.02.2022 | 118,15 | 119,94 | 117,73 | 118,08 | -0,26% | 476.086,00 |
| 17.02.2022 | 119,32 | 120,36 | 118,11 | 118,39 | -1,10% | 375.869,00 |
| 16.02.2022 | 119,49 | 120,16 | 118,37 | 119,71 | 0,61% | 513.397,00 |
| 15.02.2022 | 119,15 | 120,47 | 118,65 | 118,99 | 0,74% | 472.450,00 |
| 14.02.2022 | 120,69 | 121,37 | 116,61 | 118,12 | -1,75% | 910.034,00 |