17,600€
0,28%
Echtzeit-Aktienkurs Alexander & Baldwin
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 17,60 | 17,75 | 17,55 | 17,65 | 0,57% | - |
| 16.04.2026 | 17,65 | 17,65 | 17,50 | 17,55 | -0,85% | - |
| 15.04.2026 | 17,60 | 17,70 | 17,60 | 17,70 | -0,28% | - |
| 14.04.2026 | 17,60 | 17,75 | 17,60 | 17,75 | -0,56% | - |
| 13.04.2026 | 17,80 | 17,85 | 17,80 | 17,85 | 0,00% | - |
| 10.04.2026 | 17,80 | 17,85 | 17,80 | 17,85 | 0,00% | - |
| 09.04.2026 | 17,90 | 17,90 | 17,85 | 17,85 | 0,56% | - |
| 08.04.2026 | 17,90 | 17,90 | 17,75 | 17,75 | -1,11% | - |
| 07.04.2026 | 18,05 | 18,05 | 17,95 | 17,95 | -0,28% | - |
| 02.04.2026 | 18,00 | 18,05 | 18,00 | 18,00 | -0,83% | - |
| 31.03.2026 | 18,20 | 18,20 | 18,15 | 18,15 | 0,55% | - |
| 30.03.2026 | 18,10 | 18,10 | 18,05 | 18,05 | -0,28% | - |
| 27.03.2026 | 18,10 | 18,10 | 18,05 | 18,10 | 0,56% | - |
| 26.03.2026 | 18,05 | 18,05 | 18,00 | 18,00 | 0,28% | - |
| 25.03.2026 | 18,00 | 18,00 | 17,95 | 17,95 | -0,55% | - |
| 24.03.2026 | 18,00 | 18,05 | 17,95 | 18,05 | 0,00% | - |
| 23.03.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 0,56% | - |
| 20.03.2026 | 18,00 | 18,05 | 17,95 | 17,95 | 0,00% | - |
| 19.03.2026 | 18,20 | 18,25 | 17,95 | 17,95 | -1,10% | - |
| 18.03.2026 | 18,10 | 18,20 | 18,05 | 18,15 | 0,00% | - |
| 17.03.2026 | 18,15 | 18,20 | 18,05 | 18,15 | 0,55% | - |
| 12.03.2026 | 18,05 | 18,05 | 18,00 | 18,05 | 0,84% | - |
| 11.03.2026 | 17,90 | 17,95 | 17,90 | 17,90 | 0,28% | - |
| 10.03.2026 | 17,90 | 17,95 | 17,85 | 17,85 | -0,56% | - |
| 09.03.2026 | 18,00 | 18,00 | 17,90 | 17,95 | 0,00% | - |
| 06.03.2026 | 17,95 | 17,95 | 17,90 | 17,95 | -0,28% | - |
| 05.03.2026 | 17,90 | 18,00 | 17,90 | 18,00 | 0,56% | - |
| 04.03.2026 | 17,95 | 18,00 | 17,85 | 17,90 | 0,28% | - |
| 03.03.2026 | 17,80 | 17,95 | 17,80 | 17,85 | 0,56% | - |
| 02.03.2026 | 17,65 | 17,75 | 17,65 | 17,75 | 1,14% | - |
| 27.02.2026 | 17,60 | 17,70 | 17,55 | 17,55 | -0,28% | - |
| 26.02.2026 | 17,60 | 17,65 | 17,60 | 17,60 | -0,56% | - |
| 25.02.2026 | 17,65 | 17,75 | 17,55 | 17,70 | 0,00% | - |
| 24.02.2026 | 17,65 | 17,70 | 17,65 | 17,70 | 0,57% | - |
| 23.02.2026 | 17,60 | 17,65 | 17,60 | 17,60 | -0,56% | - |
| 20.02.2026 | 17,70 | 17,70 | 17,60 | 17,70 | 0,28% | - |
| 19.02.2026 | 17,60 | 17,75 | 17,40 | 17,65 | 0,28% | - |
| 18.02.2026 | 17,50 | 17,65 | 17,50 | 17,60 | 0,00% | - |
| 17.02.2026 | 17,55 | 17,65 | 17,50 | 17,60 | 0,28% | - |
| 16.02.2026 | 17,50 | 17,55 | 17,50 | 17,55 | 0,00% | - |
| 13.02.2026 | 17,50 | 17,55 | 17,50 | 17,55 | 0,57% | - |
| 12.02.2026 | 17,50 | 17,60 | 17,45 | 17,45 | 0,29% | - |
| 11.02.2026 | 17,40 | 19,45 | 17,40 | 17,40 | 0,00% | - |
| 10.02.2026 | 17,40 | 17,45 | 17,40 | 17,40 | -0,57% | - |
| 09.02.2026 | 17,50 | 17,55 | 17,50 | 17,50 | -0,28% | - |
| 04.02.2026 | 17,50 | 19,50 | 17,50 | 17,55 | -0,28% | - |
| 03.02.2026 | 17,55 | 17,60 | 17,50 | 17,60 | 0,28% | - |
| 02.02.2026 | 17,50 | 17,55 | 17,45 | 17,55 | 0,57% | - |
| 30.01.2026 | 17,35 | 18,90 | 17,35 | 17,45 | 0,58% | - |
| 29.01.2026 | 17,30 | 17,35 | 17,30 | 17,35 | -0,57% | - |
| 28.01.2026 | 17,25 | 17,50 | 17,15 | 17,45 | 1,16% | - |
| 27.01.2026 | 17,45 | 17,55 | 17,25 | 17,25 | -1,15% | - |
| 26.01.2026 | 17,50 | 17,55 | 17,45 | 17,45 | -1,13% | - |
| 23.01.2026 | 17,70 | 17,75 | 17,55 | 17,65 | 0,00% | - |
| 22.01.2026 | 17,80 | 17,85 | 17,65 | 17,65 | -0,56% | - |
| 21.01.2026 | 17,75 | 17,75 | 17,70 | 17,75 | -7,79% | - |
| 20.01.2026 | 17,90 | 20,35 | 17,65 | 19,25 | 7,24% | - |
| 19.01.2026 | 18,00 | 18,10 | 17,95 | 17,95 | -0,55% | - |
| 16.01.2026 | 17,95 | 18,05 | 17,85 | 18,05 | 0,84% | - |
| 15.01.2026 | 17,85 | 17,90 | 17,85 | 17,90 | 0,00% | - |
| 14.01.2026 | 17,85 | 17,90 | 17,85 | 17,90 | 0,28% | - |
| 13.01.2026 | 17,80 | 17,90 | 17,75 | 17,85 | 0,56% | - |
| 12.01.2026 | 17,80 | 17,85 | 17,65 | 17,75 | -0,56% | - |
| 09.01.2026 | 17,80 | 17,90 | 17,75 | 17,85 | 0,56% | - |
| 08.01.2026 | 17,75 | 17,85 | 17,70 | 17,75 | 0,28% | - |
| 07.01.2026 | 17,70 | 17,80 | 17,65 | 17,70 | 0,28% | - |
| 06.01.2026 | 17,60 | 17,70 | 17,55 | 17,65 | 0,00% | - |
| 05.01.2026 | 17,70 | 17,75 | 17,60 | 17,65 | 0,28% | - |
| 02.01.2026 | 17,60 | 17,70 | 17,55 | 17,60 | -0,56% | - |
| 29.12.2025 | 17,60 | 17,70 | 17,50 | 17,70 | 1,43% | - |
| 23.12.2025 | 17,60 | 17,65 | 17,45 | 17,45 | -1,13% | - |
| 22.12.2025 | 17,60 | 17,65 | 17,60 | 17,65 | 0,57% | - |
| 19.12.2025 | 17,90 | 17,95 | 17,55 | 17,55 | -1,96% | - |
| 18.12.2025 | 17,80 | 17,95 | 17,75 | 17,90 | 0,28% | - |
| 17.12.2025 | 17,90 | 17,95 | 17,80 | 17,85 | 0,00% | - |
| 16.12.2025 | 17,85 | 17,90 | 17,75 | 17,85 | -0,28% | - |
| 15.12.2025 | 17,85 | 17,90 | 17,75 | 17,90 | 0,56% | - |
| 12.12.2025 | 17,80 | 17,90 | 17,70 | 17,80 | 0,00% | - |
| 11.12.2025 | 17,90 | 17,95 | 17,75 | 17,80 | -0,28% | - |
| 10.12.2025 | 17,95 | 18,00 | 17,85 | 17,85 | -0,56% | 100,00 |
| 09.12.2025 | 15,50 | 18,05 | 15,50 | 17,95 | 37,02% | 190,00 |
| 08.12.2025 | 13,10 | 13,25 | 12,90 | 13,10 | -1,13% | - |
| 05.12.2025 | 13,20 | 13,30 | 13,00 | 13,25 | 0,76% | 30,00 |
| 04.12.2025 | 13,20 | 13,35 | 13,15 | 13,15 | -1,13% | - |
| 03.12.2025 | 13,25 | 13,45 | 13,10 | 13,30 | -0,75% | - |
| 02.12.2025 | 13,40 | 13,55 | 13,25 | 13,40 | -1,11% | - |
| 01.12.2025 | 13,50 | 13,60 | 13,50 | 13,55 | 0,00% | - |
| 28.11.2025 | 13,50 | 13,55 | 13,50 | 13,55 | 0,37% | - |
| 27.11.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,37% | - |
| 26.11.2025 | 13,50 | 13,60 | 13,45 | 13,45 | -1,82% | - |
| 25.11.2025 | 13,50 | 13,70 | 13,45 | 13,70 | 0,37% | - |
| 24.11.2025 | 13,60 | 13,65 | 13,60 | 13,65 | 1,87% | - |
| 21.11.2025 | 13,40 | 13,45 | 13,40 | 13,40 | -0,74% | - |
| 20.11.2025 | 13,40 | 13,50 | 13,40 | 13,50 | -1,10% | - |
| 19.11.2025 | 13,60 | 13,65 | 13,60 | 13,65 | 0,37% | - |
| 18.11.2025 | 13,55 | 13,70 | 13,45 | 13,60 | -1,09% | - |
| 17.11.2025 | 13,70 | 13,85 | 13,70 | 13,75 | -0,36% | - |
| 14.11.2025 | 13,80 | 13,80 | 13,75 | 13,80 | 1,47% | - |
| 13.11.2025 | 13,70 | 13,75 | 13,60 | 13,60 | -1,09% | - |
| 12.11.2025 | 13,70 | 13,75 | 13,70 | 13,75 | 1,48% | - |