230,992$
0,04%
Echtzeit-Aktienkurs Alexander's
Bid:
Ask:
Aktienkurse zur Alexander's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 228,16 | 230,90 | 226,30 | 230,90 | 1,38% | 61.734,00 |
| 01.07.2025 | 224,69 | 231,23 | 222,50 | 227,76 | 1,08% | 53.165,00 |
| 30.06.2025 | 225,93 | 226,87 | 222,75 | 225,32 | 0,30% | 93.719,00 |
| 27.06.2025 | 223,88 | 227,99 | 222,85 | 224,65 | 0,96% | 101.006,00 |
| 26.06.2025 | 218,95 | 222,52 | 217,10 | 222,52 | 2,20% | 55.976,00 |
| 25.06.2025 | 223,50 | 224,51 | 215,83 | 217,73 | -3,58% | 118.706,00 |
| 24.06.2025 | 227,98 | 231,94 | 225,48 | 225,81 | -1,03% | 188.618,00 |
| 23.06.2025 | 226,80 | 229,40 | 224,29 | 228,17 | 1,12% | 71.900,00 |
| 20.06.2025 | 228,50 | 228,81 | 225,55 | 225,64 | -1,01% | 34.247,00 |
| 18.06.2025 | 226,00 | 230,06 | 225,90 | 227,94 | 0,47% | 115.865,00 |
| 17.06.2025 | 223,77 | 227,45 | 223,62 | 226,88 | 0,19% | 97.623,00 |
| 16.06.2025 | 226,00 | 228,50 | 225,00 | 226,46 | 0,65% | 47.202,00 |
| 13.06.2025 | 225,22 | 226,30 | 218,81 | 225,00 | -0,72% | 69.237,00 |
| 12.06.2025 | 232,05 | 232,86 | 224,94 | 226,64 | -2,04% | 62.051,00 |
| 11.06.2025 | 229,40 | 233,26 | 227,45 | 231,37 | 0,84% | 141.428,00 |
| 10.06.2025 | 231,36 | 234,00 | 228,40 | 229,45 | -1,32% | 84.904,00 |
| 09.06.2025 | 230,00 | 234,07 | 228,65 | 232,53 | 1,43% | 64.311,00 |
| 06.06.2025 | 226,06 | 229,91 | 226,06 | 229,26 | 1,09% | 36.551,00 |
| 05.06.2025 | 230,79 | 230,79 | 226,17 | 226,79 | -1,62% | 33.573,00 |
| 04.06.2025 | 231,00 | 232,24 | 228,49 | 230,53 | 0,18% | 39.540,00 |
| 03.06.2025 | 227,40 | 231,50 | 227,40 | 230,12 | 0,53% | 41.153,00 |
| 02.06.2025 | 226,30 | 229,52 | 222,00 | 228,90 | 1,65% | 45.718,00 |
| 30.05.2025 | 223,00 | 225,28 | 221,16 | 225,19 | 0,39% | 59.197,00 |
| 29.05.2025 | 222,63 | 224,78 | 221,27 | 224,31 | 1,79% | 42.872,00 |
| 28.05.2025 | 218,29 | 221,26 | 215,71 | 220,36 | 0,92% | 34.612,00 |
| 27.05.2025 | 217,00 | 219,13 | 214,15 | 218,35 | 2,05% | 19.347,00 |
| 23.05.2025 | 215,01 | 216,83 | 211,05 | 213,97 | -0,96% | 29.664,00 |
| 22.05.2025 | 216,98 | 218,10 | 215,62 | 216,04 | -0,97% | 18.241,00 |
| 21.05.2025 | 216,10 | 218,80 | 216,00 | 218,16 | 0,02% | 28.711,00 |
| 20.05.2025 | 220,00 | 221,73 | 215,01 | 218,12 | -1,28% | 26.050,00 |
| 19.05.2025 | 218,74 | 221,96 | 216,80 | 220,94 | -0,55% | 35.525,00 |
| 16.05.2025 | 220,98 | 224,67 | 220,00 | 222,17 | 0,67% | 36.821,00 |
| 15.05.2025 | 215,90 | 223,92 | 214,50 | 220,70 | 1,98% | 45.765,00 |
| 14.05.2025 | 213,73 | 216,90 | 211,81 | 216,41 | -0,03% | 22.703,00 |
| 13.05.2025 | 215,63 | 217,01 | 214,21 | 216,47 | -0,20% | 22.219,00 |
| 12.05.2025 | 212,82 | 220,95 | 212,82 | 216,90 | 1,54% | 28.022,00 |
| 09.05.2025 | 211,18 | 214,80 | 210,90 | 213,60 | 0,85% | 22.831,00 |
| 08.05.2025 | 211,02 | 214,65 | 209,50 | 211,81 | -0,47% | 16.798,00 |
| 07.05.2025 | 208,62 | 212,85 | 208,62 | 212,80 | 1,91% | 11.377,00 |
| 06.05.2025 | 206,00 | 213,47 | 206,00 | 208,81 | -1,91% | 16.415,00 |
| 05.05.2025 | 212,43 | 214,70 | 209,74 | 212,88 | -0,90% | 17.876,00 |
| 02.05.2025 | 211,57 | 214,81 | 209,66 | 214,81 | 2,92% | 29.915,00 |
| 01.05.2025 | 206,07 | 211,01 | 206,07 | 208,72 | 1,12% | 10.249,00 |
| 30.04.2025 | 203,55 | 208,17 | 203,50 | 206,40 | 0,44% | 10.745,00 |
| 29.04.2025 | 203,40 | 206,00 | 203,40 | 205,50 | -0,73% | 12.276,00 |
| 28.04.2025 | 207,65 | 207,65 | 207,01 | 207,01 | 3,19% | 8.837,00 |
| 25.04.2025 | 201,00 | 201,00 | 198,57 | 200,61 | -0,58% | 4.459,00 |
| 24.04.2025 | 200,39 | 204,64 | 200,39 | 201,78 | -1,56% | 7.766,00 |
| 23.04.2025 | 204,53 | 206,79 | 204,00 | 204,98 | 1,06% | 7.437,00 |
| 22.04.2025 | 218,26 | 218,26 | 202,82 | 202,82 | 2,49% | 10.383,00 |
| 21.04.2025 | 201,00 | 201,00 | 197,04 | 197,89 | -1,96% | 7.822,00 |
| 17.04.2025 | 199,53 | 202,50 | 199,53 | 201,85 | 1,51% | 9.833,00 |
| 16.04.2025 | 202,00 | 205,10 | 196,74 | 198,85 | -2,33% | 14.759,00 |
| 15.04.2025 | 203,00 | 203,81 | 202,09 | 203,60 | 0,67% | 7.030,00 |
| 14.04.2025 | 204,02 | 204,06 | 198,32 | 202,24 | -0,54% | 18.454,00 |
| 11.04.2025 | 202,10 | 204,16 | 196,82 | 203,34 | 2,03% | 10.896,00 |
| 10.04.2025 | 201,80 | 202,05 | 195,37 | 199,29 | -0,99% | 13.213,00 |
| 09.04.2025 | 192,11 | 207,00 | 189,05 | 201,29 | 4,00% | 29.716,00 |
| 08.04.2025 | 199,33 | 202,37 | 193,54 | 193,54 | -1,68% | 15.138,00 |
| 07.04.2025 | 198,10 | 200,69 | 189,50 | 196,84 | -2,37% | 19.589,00 |
| 04.04.2025 | 198,90 | 202,75 | 192,11 | 201,61 | -1,08% | 37.813,00 |
| 03.04.2025 | 208,00 | 210,01 | 202,84 | 203,81 | -4,25% | 30.865,00 |
| 02.04.2025 | 211,00 | 213,15 | 210,05 | 212,85 | 1,02% | 11.451,00 |
| 01.04.2025 | 209,93 | 212,00 | 208,42 | 210,70 | 0,74% | 14.557,00 |
| 31.03.2025 | 211,00 | 211,77 | 208,19 | 209,16 | -0,91% | 22.936,00 |
| 28.03.2025 | 211,47 | 211,47 | 207,88 | 211,08 | -0,62% | 16.438,00 |
| 27.03.2025 | 213,00 | 213,00 | 210,98 | 212,40 | 0,49% | 14.473,00 |
| 26.03.2025 | 209,69 | 212,90 | 209,69 | 211,37 | 0,75% | 12.855,00 |
| 25.03.2025 | 212,61 | 213,02 | 209,33 | 209,79 | -2,03% | 9.984,00 |
| 24.03.2025 | 214,36 | 214,36 | 211,09 | 214,14 | 0,92% | 13.011,00 |
| 21.03.2025 | 212,41 | 214,44 | 212,00 | 212,18 | -1,15% | 15.421,00 |
| 20.03.2025 | 217,02 | 218,40 | 214,65 | 214,65 | -2,08% | 9.537,00 |
| 19.03.2025 | 217,08 | 220,20 | 213,66 | 219,20 | 1,59% | 11.262,00 |
| 18.03.2025 | 212,54 | 216,67 | 211,79 | 215,77 | 2,56% | 11.276,00 |
| 17.03.2025 | 210,40 | 212,32 | 208,97 | 210,39 | -0,93% | 9.170,00 |
| 14.03.2025 | 212,11 | 212,57 | 211,16 | 212,36 | 0,64% | 8.370,00 |
| 13.03.2025 | 209,02 | 211,40 | 209,01 | 211,00 | -0,28% | 70.613,00 |
| 12.03.2025 | 216,09 | 216,09 | 206,71 | 211,59 | -2,07% | 20.901,00 |
| 11.03.2025 | 218,00 | 220,85 | 215,50 | 216,06 | -0,67% | 16.600,00 |
| 10.03.2025 | 219,21 | 219,21 | 216,82 | 217,51 | 0,05% | 9.693,00 |
| 07.03.2025 | 217,90 | 217,90 | 214,54 | 217,40 | 0,20% | 10.362,00 |
| 06.03.2025 | 208,06 | 216,96 | 208,01 | 216,96 | 1,98% | 16.773,00 |
| 05.03.2025 | 211,69 | 213,07 | 209,42 | 212,74 | 0,49% | 15.435,00 |
| 04.03.2025 | 210,14 | 213,98 | 210,14 | 211,70 | -1,13% | 11.089,00 |
| 03.03.2025 | 213,14 | 215,51 | 212,34 | 214,12 | -0,10% | 13.777,00 |
| 28.02.2025 | 215,25 | 216,50 | 213,50 | 214,34 | -0,80% | 28.876,00 |
| 27.02.2025 | 212,42 | 216,38 | 210,02 | 216,07 | 1,00% | 27.463,00 |
| 26.02.2025 | 210,01 | 215,21 | 208,06 | 213,93 | 2,56% | 31.345,00 |
| 25.02.2025 | 205,66 | 209,37 | 205,66 | 208,60 | 1,99% | 6.580,00 |
| 24.02.2025 | 202,77 | 207,97 | 202,77 | 204,52 | 0,86% | 7.881,00 |
| 21.02.2025 | 207,07 | 207,07 | 202,59 | 202,78 | -1,00% | 15.490,00 |
| 20.02.2025 | 203,00 | 207,04 | 202,49 | 204,83 | 0,28% | 15.033,00 |
| 19.02.2025 | 202,00 | 206,00 | 199,78 | 204,25 | 1,10% | 12.887,00 |
| 18.02.2025 | 196,49 | 203,80 | 196,49 | 202,02 | -1,36% | 19.116,00 |
| 14.02.2025 | 205,23 | 207,63 | 203,00 | 204,81 | 0,21% | 17.791,00 |
| 13.02.2025 | 200,10 | 205,02 | 199,00 | 204,39 | 2,70% | 14.955,00 |
| 12.02.2025 | 196,05 | 200,68 | 196,00 | 199,02 | 0,75% | 13.439,00 |
| 11.02.2025 | 190,29 | 199,10 | 190,29 | 197,54 | 2,80% | 20.860,00 |
| 10.02.2025 | 194,98 | 195,02 | 189,48 | 192,16 | -2,98% | 17.054,00 |
| 07.02.2025 | 197,01 | 198,43 | 193,68 | 198,07 | 0,81% | 17.721,00 |