Echtzeit-Aktienkurs Federal Realty Investment Trust
Bid:
Ask:
Aktienkurse zur Federal Realty Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 21,01 | 21,12 | 20,95 | 20,99 | 0,19% | 15.903,00 |
| 01.05.2024 | 20,73 | 21,02 | 20,62 | 20,95 | 1,45% | 26.322,00 |
| 30.04.2024 | 20,86 | 20,86 | 20,63 | 20,65 | -1,20% | 10.710,00 |
| 29.04.2024 | 20,86 | 21,01 | 20,80 | 20,90 | 0,29% | 7.391,00 |
| 26.04.2024 | 20,93 | 21,01 | 20,84 | 20,84 | -0,05% | 8.676,00 |
| 25.04.2024 | 20,92 | 20,95 | 20,80 | 20,85 | -1,23% | 7.762,00 |
| 24.04.2024 | 21,11 | 21,11 | 21,01 | 21,11 | -0,28% | 2.073,00 |
| 23.04.2024 | 20,99 | 21,21 | 20,98 | 21,17 | 1,20% | 12.059,00 |
| 22.04.2024 | 20,78 | 20,92 | 20,75 | 20,92 | 1,01% | 14.394,00 |
| 19.04.2024 | 20,66 | 20,73 | 20,54 | 20,71 | 0,15% | 5.928,00 |
| 18.04.2024 | 20,74 | 20,87 | 20,56 | 20,68 | -0,29% | 14.593,00 |
| 17.04.2024 | 20,54 | 20,96 | 20,45 | 20,74 | 1,67% | 32.085,00 |
| 16.04.2024 | 20,35 | 20,56 | 20,30 | 20,40 | -0,10% | 20.928,00 |
| 15.04.2024 | 20,86 | 20,87 | 20,36 | 20,42 | -1,64% | 15.213,00 |
| 12.04.2024 | 20,92 | 20,92 | 20,74 | 20,76 | -0,62% | 2.363,00 |
| 11.04.2024 | 21,17 | 21,17 | 20,83 | 20,89 | -1,09% | 5.361,00 |
| 10.04.2024 | 21,20 | 21,33 | 20,95 | 21,12 | -1,31% | 16.383,00 |
| 09.04.2024 | 21,50 | 21,60 | 21,36 | 21,40 | -0,47% | 17.468,00 |
| 08.04.2024 | 21,57 | 21,57 | 21,42 | 21,50 | -0,32% | 6.089,00 |
| 05.04.2024 | 21,64 | 21,68 | 21,54 | 21,57 | -0,42% | 9.801,00 |
| 04.04.2024 | 21,82 | 21,83 | 21,51 | 21,66 | -0,05% | 19.064,00 |
| 03.04.2024 | 21,63 | 21,86 | 21,61 | 21,67 | -0,05% | 12.799,00 |
| 02.04.2024 | 21,80 | 21,80 | 21,58 | 21,68 | -1,19% | 11.341,00 |
| 01.04.2024 | 22,02 | 22,10 | 21,65 | 21,94 | -0,05% | 16.365,00 |
| 28.03.2024 | 22,23 | 22,30 | 21,89 | 21,95 | -2,23% | 33.255,00 |
| 27.03.2024 | 22,64 | 22,64 | 22,40 | 22,45 | -0,44% | 34.305,00 |
| 26.03.2024 | 22,59 | 22,59 | 22,40 | 22,55 | -0,13% | 4.904,00 |
| 25.03.2024 | 23,38 | 23,38 | 22,52 | 22,58 | -3,13% | 68.901,00 |
| 22.03.2024 | 22,97 | 23,31 | 22,97 | 23,31 | 0,82% | 4.768,00 |
| 21.03.2024 | 23,31 | 23,31 | 23,12 | 23,12 | -0,13% | 1.549,00 |
| 20.03.2024 | 22,98 | 23,26 | 22,98 | 23,15 | 0,78% | 4.184,00 |
| 19.03.2024 | 22,95 | 22,97 | 22,95 | 22,97 | 0,31% | 16.014,00 |
| 18.03.2024 | 22,85 | 22,99 | 22,85 | 22,90 | -0,09% | 11.740,00 |
| 15.03.2024 | 22,90 | 22,98 | 22,90 | 22,92 | 0,09% | 12.488,00 |
| 14.03.2024 | 22,93 | 22,99 | 22,90 | 22,90 | -0,99% | 9.217,00 |
| 13.03.2024 | 22,96 | 23,15 | 22,84 | 23,13 | 0,96% | 8.594,00 |
| 12.03.2024 | 22,72 | 22,91 | 22,72 | 22,91 | 0,84% | 12.180,00 |
| 11.03.2024 | 22,84 | 22,91 | 22,72 | 22,72 | -0,68% | 2.514,00 |
| 08.03.2024 | 22,77 | 22,88 | 22,76 | 22,88 | 0,55% | 3.312,00 |
| 07.03.2024 | 22,76 | 22,78 | 22,75 | 22,75 | 0,66% | 1.939,00 |
| 06.03.2024 | 22,63 | 22,74 | 22,42 | 22,60 | 0,58% | 5.600,00 |
| 05.03.2024 | 22,43 | 22,53 | 22,43 | 22,47 | -0,13% | 4.327,00 |
| 04.03.2024 | 22,48 | 22,58 | 22,37 | 22,50 | 0,09% | 6.871,00 |
| 01.03.2024 | 22,49 | 22,63 | 22,34 | 22,48 | 0,13% | 8.371,00 |
| 29.02.2024 | 22,63 | 22,83 | 22,24 | 22,45 | -1,10% | 61.291,00 |
| 28.02.2024 | 22,98 | 22,98 | 22,70 | 22,70 | -0,61% | 3.352,00 |
| 27.02.2024 | 23,07 | 23,07 | 22,84 | 22,84 | -1,23% | 4.955,00 |
| 26.02.2024 | 23,40 | 23,40 | 23,01 | 23,13 | -0,75% | 6.550,00 |
| 23.02.2024 | 23,10 | 23,39 | 23,01 | 23,30 | 1,46% | 9.878,00 |
| 22.02.2024 | 22,94 | 23,14 | 22,94 | 22,97 | 0,11% | 2.312,00 |
| 21.02.2024 | 23,04 | 23,18 | 22,94 | 22,94 | -1,26% | 2.435,00 |
| 20.02.2024 | 22,94 | 23,25 | 22,94 | 23,23 | 0,88% | 2.779,00 |
| 16.02.2024 | 23,29 | 23,29 | 23,03 | 23,03 | -0,73% | 7.820,00 |
| 15.02.2024 | 23,29 | 23,29 | 23,20 | 23,20 | 0,22% | 10.762,00 |
| 14.02.2024 | 23,17 | 23,25 | 23,10 | 23,15 | -0,13% | 13.313,00 |
| 13.02.2024 | 23,22 | 23,22 | 23,11 | 23,18 | -0,98% | 5.539,00 |
| 12.02.2024 | 23,61 | 23,61 | 23,41 | 23,41 | 0,73% | 3.730,00 |
| 09.02.2024 | 23,39 | 23,39 | 23,24 | 23,24 | 1,09% | 4.962,00 |
| 08.02.2024 | 23,09 | 23,28 | 22,99 | 22,99 | -1,03% | 1.019,00 |
| 07.02.2024 | 23,17 | 23,26 | 23,17 | 23,23 | 0,69% | 2.152,00 |
| 06.02.2024 | 23,07 | 23,07 | 23,07 | 23,07 | 0,83% | 1.225,00 |
| 05.02.2024 | 23,18 | 23,19 | 22,86 | 22,88 | -1,76% | 4.960,00 |
| 02.02.2024 | 23,40 | 23,44 | 23,27 | 23,29 | -0,45% | 4.401,00 |
| 01.02.2024 | 23,26 | 23,51 | 23,26 | 23,40 | 0,75% | 5.817,00 |
| 31.01.2024 | 23,56 | 23,60 | 23,21 | 23,22 | -1,91% | 18.374,00 |
| 30.01.2024 | 23,49 | 23,90 | 23,12 | 23,67 | 0,65% | 16.971,00 |
| 29.01.2024 | 22,90 | 23,52 | 22,90 | 23,52 | 2,25% | 15.012,00 |
| 26.01.2024 | 23,18 | 23,22 | 22,85 | 23,00 | -0,95% | 13.418,00 |
| 25.01.2024 | 22,59 | 23,26 | 22,59 | 23,22 | 2,52% | 11.002,00 |
| 24.01.2024 | 22,66 | 22,66 | 22,55 | 22,65 | 0,18% | 4.206,00 |
| 23.01.2024 | 22,72 | 22,72 | 22,56 | 22,61 | -0,49% | 3.302,00 |
| 22.01.2024 | 22,49 | 22,91 | 22,49 | 22,72 | 1,75% | 8.588,00 |
| 19.01.2024 | 22,34 | 22,70 | 22,33 | 22,33 | 0,00% | 10.534,00 |
| 18.01.2024 | 22,54 | 22,54 | 22,19 | 22,33 | -0,67% | 8.020,00 |
| 17.01.2024 | 22,37 | 22,48 | 22,32 | 22,48 | 0,36% | 3.919,00 |
| 16.01.2024 | 22,57 | 22,57 | 22,38 | 22,40 | -0,71% | 2.170,00 |
| 12.01.2024 | 22,69 | 22,69 | 22,42 | 22,56 | -0,04% | 13.375,00 |
| 11.01.2024 | 22,50 | 22,57 | 22,36 | 22,57 | 0,85% | 4.215,00 |
| 10.01.2024 | 22,75 | 22,75 | 22,38 | 22,38 | -0,71% | 10.433,00 |
| 09.01.2024 | 22,61 | 23,32 | 22,53 | 22,54 | -0,70% | 19.355,00 |
| 08.01.2024 | 22,64 | 22,75 | 22,54 | 22,70 | -0,22% | 13.746,00 |
| 05.01.2024 | 22,75 | 23,20 | 22,54 | 22,75 | 0,00% | 26.830,00 |
| 04.01.2024 | 22,62 | 22,90 | 22,62 | 22,75 | 0,09% | 6.083,00 |
| 03.01.2024 | 22,81 | 22,97 | 22,39 | 22,73 | -0,53% | 7.524,00 |
| 02.01.2024 | 22,50 | 22,89 | 22,50 | 22,85 | 0,18% | 9.909,00 |
| 29.12.2023 | 22,99 | 22,99 | 22,81 | 22,81 | -1,72% | 2.967,00 |
| 28.12.2023 | 23,11 | 23,31 | 22,96 | 23,21 | -0,09% | 3.447,00 |
| 27.12.2023 | 22,86 | 23,23 | 22,86 | 23,23 | 0,96% | 6.243,00 |
| 26.12.2023 | 23,00 | 23,01 | 22,79 | 23,01 | 0,35% | 2.616,00 |
| 22.12.2023 | 22,82 | 23,01 | 22,69 | 22,93 | 0,33% | 6.660,00 |
| 21.12.2023 | 23,00 | 23,00 | 22,71 | 22,86 | -0,20% | 4.238,00 |
| 20.12.2023 | 22,75 | 22,94 | 22,75 | 22,90 | 0,35% | 5.267,00 |
| 19.12.2023 | 22,81 | 22,96 | 22,77 | 22,82 | -0,59% | 6.315,00 |
| 18.12.2023 | 22,91 | 23,04 | 22,82 | 22,96 | 0,03% | 3.530,00 |
| 15.12.2023 | 23,08 | 23,08 | 22,92 | 22,95 | -1,11% | 2.498,00 |
| 14.12.2023 | 23,22 | 23,31 | 22,82 | 23,21 | 0,51% | 13.723,00 |
| 13.12.2023 | 22,42 | 23,09 | 22,42 | 23,09 | 2,44% | 5.273,00 |
| 12.12.2023 | 22,49 | 22,54 | 22,41 | 22,54 | 0,22% | 5.415,00 |
| 11.12.2023 | 22,47 | 22,49 | 22,24 | 22,49 | -0,04% | 8.648,00 |
| 08.12.2023 | 22,52 | 22,52 | 22,31 | 22,50 | -0,62% | 5.191,00 |