Echtzeit-Aktienkurs Boston Properties
Bid:
Ask:
Aktienkurse zur Boston Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2021 | 25,15 | 25,16 | 25,15 | 25,16 | 0,00% | 27.294,00 |
| 30.03.2021 | 25,17 | 25,17 | 25,15 | 25,16 | 0,04% | 1.873,00 |
| 29.03.2021 | 25,16 | 25,16 | 25,15 | 25,15 | -0,08% | 1.860,00 |
| 26.03.2021 | 25,15 | 25,17 | 25,15 | 25,17 | 0,00% | 2.032,00 |
| 25.03.2021 | 25,15 | 25,17 | 25,14 | 25,17 | 0,08% | 386.568,00 |
| 24.03.2021 | 25,15 | 25,17 | 25,14 | 25,15 | -0,04% | 2.358,00 |
| 23.03.2021 | 25,17 | 25,17 | 25,16 | 25,16 | 0,02% | 1.283,00 |
| 22.03.2021 | 25,16 | 25,17 | 25,15 | 25,16 | 0,00% | 151.990,00 |
| 19.03.2021 | 25,15 | 25,16 | 25,15 | 25,15 | 0,00% | 2.035,00 |
| 18.03.2021 | 25,15 | 25,16 | 25,15 | 25,16 | -0,02% | 1.167,00 |
| 17.03.2021 | 25,16 | 25,16 | 25,16 | 25,16 | 0,04% | 276,00 |
| 16.03.2021 | 25,15 | 25,17 | 25,15 | 25,15 | -0,02% | 3.950,00 |
| 15.03.2021 | 25,15 | 25,16 | 25,14 | 25,16 | 0,02% | 29.992,00 |
| 12.03.2021 | 25,14 | 25,16 | 25,14 | 25,15 | 0,00% | 252,00 |
| 11.03.2021 | 25,13 | 25,16 | 25,13 | 25,15 | 0,00% | 6.369,00 |
| 10.03.2021 | 25,13 | 25,15 | 25,13 | 25,15 | 0,08% | 22.214,00 |
| 09.03.2021 | 25,15 | 25,16 | 25,12 | 25,13 | 0,00% | 9.651,00 |
| 08.03.2021 | 25,13 | 25,15 | 25,13 | 25,13 | -0,16% | 201.514,00 |
| 05.03.2021 | 25,12 | 25,17 | 25,12 | 25,17 | 0,20% | 1.808,00 |
| 04.03.2021 | 25,15 | 25,17 | 25,12 | 25,12 | -0,26% | 5.018,00 |
| 03.03.2021 | 25,13 | 25,25 | 25,08 | 25,19 | 0,14% | 43.156,00 |
| 02.03.2021 | 25,15 | 25,21 | 25,15 | 25,15 | 0,29% | 1.113,00 |
| 01.03.2021 | 25,08 | 25,17 | 25,05 | 25,08 | 0,11% | 2.678,00 |
| 26.02.2021 | 25,06 | 25,11 | 24,98 | 25,05 | 0,30% | 3.160,00 |
| 25.02.2021 | 25,16 | 25,16 | 24,96 | 24,98 | -1,03% | 6.314,00 |
| 24.02.2021 | 25,05 | 25,26 | 25,01 | 25,24 | 0,62% | 3.182,00 |
| 23.02.2021 | 25,08 | 25,17 | 25,05 | 25,08 | -0,12% | 1.253,00 |
| 22.02.2021 | 25,19 | 25,19 | 25,08 | 25,11 | -0,12% | 2.889,00 |
| 19.02.2021 | 25,12 | 25,31 | 25,12 | 25,14 | -0,33% | 820,00 |
| 18.02.2021 | 25,12 | 25,22 | 25,12 | 25,22 | 0,01% | 323,00 |
| 17.02.2021 | 25,38 | 25,38 | 25,15 | 25,22 | 0,00% | 1.465,00 |
| 16.02.2021 | 25,49 | 25,49 | 25,20 | 25,22 | -0,32% | 1.711,00 |
| 12.02.2021 | 25,23 | 25,46 | 25,22 | 25,30 | 0,18% | 2.917,00 |
| 11.02.2021 | 25,42 | 25,43 | 25,25 | 25,25 | -0,54% | 2.035,00 |
| 10.02.2021 | 25,65 | 25,65 | 25,39 | 25,39 | -0,63% | 1.280,00 |
| 09.02.2021 | 25,30 | 25,62 | 25,30 | 25,55 | 0,95% | 2.196,00 |
| 08.02.2021 | 25,28 | 25,40 | 25,28 | 25,31 | 0,04% | 2.962,00 |
| 05.02.2021 | 25,25 | 25,40 | 25,25 | 25,30 | 0,08% | 14.615,00 |
| 04.02.2021 | 25,13 | 25,28 | 25,03 | 25,28 | -0,12% | 12.581,00 |
| 03.02.2021 | 25,36 | 25,36 | 25,30 | 25,31 | -0,18% | 2.046,00 |
| 02.02.2021 | 25,38 | 25,38 | 25,33 | 25,36 | 0,02% | 429,00 |
| 01.02.2021 | 25,28 | 25,37 | 25,28 | 25,35 | -0,24% | 1.720,00 |
| 29.01.2021 | 25,35 | 25,41 | 25,27 | 25,41 | 0,32% | 10.362,00 |
| 28.01.2021 | 25,20 | 25,35 | 25,20 | 25,33 | 0,64% | 3.419,00 |
| 27.01.2021 | 25,31 | 25,31 | 25,16 | 25,17 | -0,53% | 2.623,00 |
| 26.01.2021 | 25,34 | 25,35 | 25,30 | 25,31 | -0,18% | 3.403,00 |
| 25.01.2021 | 25,35 | 25,35 | 25,31 | 25,35 | -0,16% | 2.496,00 |
| 22.01.2021 | 25,31 | 25,39 | 25,29 | 25,39 | 0,52% | 979,00 |
| 21.01.2021 | 25,26 | 25,32 | 25,25 | 25,26 | -0,39% | 6.334,00 |
| 20.01.2021 | 25,26 | 25,37 | 25,24 | 25,36 | 0,41% | 22.462,00 |
| 19.01.2021 | 25,30 | 25,34 | 25,26 | 25,26 | -0,17% | 19.456,00 |
| 15.01.2021 | 25,31 | 25,33 | 25,29 | 25,30 | -0,18% | 2.072,00 |
| 14.01.2021 | 25,37 | 25,37 | 25,35 | 25,35 | 0,16% | 728,00 |
| 13.01.2021 | 25,39 | 25,39 | 25,31 | 25,31 | 0,58% | 1.723,00 |
| 12.01.2021 | 25,20 | 25,26 | 25,16 | 25,16 | -0,40% | 4.519,00 |
| 11.01.2021 | 25,33 | 25,33 | 25,25 | 25,26 | -0,94% | 2.310,00 |
| 08.01.2021 | 25,65 | 25,65 | 25,42 | 25,50 | -0,11% | 1.542,00 |
| 07.01.2021 | 25,60 | 25,60 | 25,53 | 25,53 | 0,79% | 940,00 |
| 06.01.2021 | 25,44 | 25,45 | 25,33 | 25,33 | -0,86% | 2.923,00 |
| 05.01.2021 | 25,48 | 25,55 | 25,45 | 25,55 | 0,20% | 1.594,00 |
| 04.01.2021 | 25,83 | 25,83 | 25,50 | 25,50 | -1,73% | 3.622,00 |
| 31.12.2020 | 25,95 | 26,00 | 25,89 | 25,95 | 0,00% | 1.958,00 |
| 30.12.2020 | 25,76 | 25,95 | 25,76 | 25,95 | 0,74% | 2.402,00 |
| 29.12.2020 | 25,62 | 25,84 | 25,62 | 25,76 | 0,55% | 1.748,00 |
| 28.12.2020 | 25,58 | 25,62 | 25,58 | 25,62 | 0,00% | 1.652,00 |
| 24.12.2020 | 25,64 | 25,64 | 25,61 | 25,62 | 0,27% | 1.010,00 |
| 23.12.2020 | 25,36 | 25,60 | 25,34 | 25,55 | 0,99% | 4.918,00 |
| 22.12.2020 | 25,64 | 25,64 | 25,29 | 25,30 | -0,63% | 8.116,00 |
| 21.12.2020 | 25,50 | 25,50 | 25,40 | 25,46 | -0,31% | 2.451,00 |
| 18.12.2020 | 25,51 | 25,57 | 25,50 | 25,54 | -0,23% | 4.852,00 |
| 17.12.2020 | 25,67 | 25,67 | 25,59 | 25,60 | 0,00% | 831,00 |
| 16.12.2020 | 25,54 | 25,60 | 25,50 | 25,60 | -0,19% | 1.381,00 |
| 15.12.2020 | 25,80 | 25,80 | 25,50 | 25,65 | -0,58% | 975,00 |
| 14.12.2020 | 25,94 | 25,94 | 25,80 | 25,80 | -0,27% | 1.586,00 |
| 11.12.2020 | 26,02 | 26,02 | 25,83 | 25,87 | -0,04% | 1.417,00 |
| 10.12.2020 | 26,05 | 26,05 | 25,88 | 25,88 | -0,58% | 935,00 |
| 09.12.2020 | 25,78 | 26,03 | 25,78 | 26,03 | 0,89% | 1.034,00 |
| 08.12.2020 | 25,69 | 25,80 | 25,64 | 25,80 | 0,60% | 2.111,00 |
| 07.12.2020 | 25,59 | 25,65 | 25,58 | 25,65 | 0,24% | 244,00 |
| 04.12.2020 | 25,63 | 25,63 | 25,59 | 25,59 | 0,02% | 558,00 |
| 03.12.2020 | 25,62 | 25,63 | 25,58 | 25,58 | 0,08% | 817,00 |
| 02.12.2020 | 25,56 | 25,56 | 25,56 | 25,56 | -0,31% | - |
| 01.12.2020 | 25,66 | 25,66 | 25,45 | 25,64 | 0,23% | 1.834,00 |
| 30.11.2020 | 25,42 | 25,61 | 25,42 | 25,58 | -0,08% | 1.828,00 |
| 27.11.2020 | 25,41 | 25,60 | 25,38 | 25,60 | 0,35% | 1.287,00 |
| 25.11.2020 | 25,67 | 25,67 | 25,51 | 25,51 | -0,39% | 740,00 |
| 24.11.2020 | 25,66 | 25,66 | 25,61 | 25,61 | 0,04% | 968,00 |
| 23.11.2020 | 25,63 | 25,65 | 25,59 | 25,60 | 0,19% | 982,00 |
| 20.11.2020 | 25,65 | 25,65 | 25,55 | 25,55 | -0,08% | 329,00 |
| 19.11.2020 | 25,65 | 25,65 | 25,57 | 25,57 | 0,27% | 551,00 |
| 18.11.2020 | 25,56 | 25,70 | 25,50 | 25,50 | -0,04% | 1.422,00 |
| 17.11.2020 | 25,60 | 25,60 | 25,51 | 25,51 | -0,35% | 984,00 |
| 16.11.2020 | 25,63 | 25,63 | 25,43 | 25,60 | 0,39% | 2.068,00 |
| 13.11.2020 | 25,50 | 25,50 | 25,49 | 25,50 | 0,08% | 350,00 |
| 12.11.2020 | 25,59 | 25,59 | 25,42 | 25,48 | -0,23% | 1.102,00 |
| 11.11.2020 | 25,62 | 25,62 | 25,51 | 25,54 | -0,23% | 2.594,00 |
| 10.11.2020 | 25,62 | 25,63 | 25,50 | 25,60 | 0,39% | 5.024,00 |
| 09.11.2020 | 25,45 | 25,61 | 25,41 | 25,50 | 0,59% | 10.170,00 |
| 06.11.2020 | 25,49 | 25,50 | 25,35 | 25,35 | -0,59% | 3.709,00 |
| 05.11.2020 | 25,48 | 25,52 | 25,43 | 25,50 | -0,12% | 3.972,00 |