212,249$
0,59%
Echtzeit-Aktienkurs Alexander's
Bid:
Ask:
Aktienkurse zur Alexander's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 194,63 | 197,92 | 193,82 | 196,47 | 1,00% | 17.225,00 |
| 05.02.2025 | 189,21 | 195,78 | 189,21 | 194,52 | 1,99% | 12.421,00 |
| 04.02.2025 | 190,00 | 191,80 | 190,00 | 190,73 | 0,60% | 7.242,00 |
| 03.02.2025 | 186,45 | 190,74 | 186,45 | 189,59 | -0,19% | 14.232,00 |
| 31.01.2025 | 192,21 | 192,47 | 188,87 | 189,95 | -0,89% | 11.390,00 |
| 30.01.2025 | 187,43 | 192,90 | 187,43 | 191,65 | 3,18% | 15.800,00 |
| 29.01.2025 | 190,76 | 192,23 | 185,75 | 185,75 | -2,77% | 5.568,00 |
| 28.01.2025 | 194,85 | 196,38 | 189,91 | 191,04 | -1,97% | 10.541,00 |
| 27.01.2025 | 195,00 | 196,44 | 192,40 | 194,87 | 1,43% | 10.166,00 |
| 24.01.2025 | 190,80 | 192,40 | 189,40 | 192,12 | -0,33% | 8.301,00 |
| 23.01.2025 | 190,51 | 192,75 | 190,51 | 192,75 | 1,19% | 5.089,00 |
| 22.01.2025 | 196,05 | 196,05 | 190,48 | 190,48 | -2,43% | 7.772,00 |
| 21.01.2025 | 194,00 | 196,39 | 193,24 | 195,22 | 1,65% | 6.175,00 |
| 17.01.2025 | 190,60 | 195,20 | 190,60 | 192,06 | 0,64% | 16.219,00 |
| 16.01.2025 | 189,06 | 190,88 | 189,06 | 190,83 | -0,22% | 6.143,00 |
| 15.01.2025 | 191,27 | 196,00 | 188,04 | 191,26 | 1,50% | 7.877,00 |
| 14.01.2025 | 185,57 | 190,18 | 184,76 | 188,44 | 1,51% | 8.453,00 |
| 13.01.2025 | 184,96 | 186,70 | 184,96 | 185,64 | -0,66% | 9.812,00 |
| 10.01.2025 | 187,00 | 188,69 | 185,00 | 186,88 | -0,99% | 16.884,00 |
| 08.01.2025 | 189,20 | 189,40 | 185,44 | 188,75 | -0,36% | 16.520,00 |
| 07.01.2025 | 190,02 | 191,60 | 188,00 | 189,44 | -1,00% | 14.283,00 |
| 06.01.2025 | 198,45 | 199,80 | 190,91 | 191,35 | -4,07% | 13.246,00 |
| 03.01.2025 | 199,00 | 200,78 | 198,00 | 199,46 | 1,65% | 16.600,00 |
| 02.01.2025 | 201,57 | 201,57 | 196,22 | 196,22 | -1,92% | 10.094,00 |
| 31.12.2024 | 200,20 | 201,00 | 196,23 | 200,06 | 0,05% | 32.927,00 |
| 30.12.2024 | 197,54 | 200,58 | 196,00 | 199,96 | 0,90% | 12.441,00 |
| 27.12.2024 | 200,50 | 201,15 | 197,86 | 198,18 | -2,04% | 15.749,00 |
| 26.12.2024 | 202,75 | 202,75 | 199,98 | 202,30 | 0,65% | 9.064,00 |
| 24.12.2024 | 200,45 | 201,00 | 197,19 | 201,00 | 0,76% | 4.771,00 |
| 23.12.2024 | 202,39 | 207,90 | 197,00 | 199,49 | -1,68% | 13.864,00 |
| 20.12.2024 | 198,70 | 202,89 | 198,70 | 202,89 | 0,97% | 18.215,00 |
| 19.12.2024 | 205,00 | 205,77 | 200,04 | 200,95 | -0,17% | 17.824,00 |
| 18.12.2024 | 214,47 | 216,90 | 200,16 | 201,30 | -5,64% | 17.392,00 |
| 17.12.2024 | 211,52 | 215,00 | 211,00 | 213,34 | 0,47% | 10.855,00 |
| 16.12.2024 | 212,77 | 215,00 | 211,71 | 212,34 | -0,20% | 7.320,00 |
| 13.12.2024 | 211,00 | 216,40 | 209,70 | 212,77 | 0,91% | 11.527,00 |
| 12.12.2024 | 212,28 | 216,45 | 210,80 | 210,85 | -1,43% | 12.883,00 |
| 11.12.2024 | 215,12 | 217,57 | 212,76 | 213,90 | -0,07% | 53.878,00 |
| 10.12.2024 | 213,86 | 217,65 | 213,27 | 214,04 | -0,89% | 16.494,00 |
| 09.12.2024 | 219,40 | 219,40 | 213,93 | 215,96 | -1,57% | 16.037,00 |
| 06.12.2024 | 222,20 | 222,20 | 217,45 | 219,40 | -0,45% | 11.802,00 |
| 05.12.2024 | 217,83 | 220,39 | 217,50 | 220,39 | -0,60% | 12.504,00 |
| 04.12.2024 | 225,15 | 227,50 | 220,01 | 221,72 | 0,17% | 14.238,00 |
| 03.12.2024 | 226,61 | 226,61 | 219,18 | 221,35 | -1,78% | 8.542,00 |
| 02.12.2024 | 222,81 | 229,35 | 220,93 | 225,36 | 0,78% | 16.664,00 |
| 29.11.2024 | 229,30 | 229,30 | 223,61 | 223,61 | -0,47% | 6.799,00 |
| 27.11.2024 | 223,00 | 226,52 | 223,00 | 224,66 | 2,82% | 10.405,00 |
| 26.11.2024 | 221,83 | 222,65 | 218,49 | 218,49 | -2,41% | 4.471,00 |
| 25.11.2024 | 225,00 | 225,88 | 223,68 | 223,89 | 0,81% | 9.681,00 |
| 22.11.2024 | 221,47 | 226,08 | 220,75 | 222,09 | 1,30% | 11.747,00 |
| 21.11.2024 | 218,66 | 223,63 | 218,66 | 219,23 | 0,26% | 7.861,00 |
| 20.11.2024 | 219,25 | 219,99 | 215,58 | 218,66 | -1,09% | 8.384,00 |
| 19.11.2024 | 217,10 | 221,07 | 217,10 | 221,07 | 1,63% | 4.301,00 |
| 18.11.2024 | 216,00 | 223,00 | 216,00 | 217,52 | 0,17% | 6.715,00 |
| 15.11.2024 | 216,90 | 218,00 | 216,00 | 217,15 | -0,27% | 7.579,00 |
| 14.11.2024 | 223,95 | 223,95 | 215,27 | 217,74 | -1,75% | 7.458,00 |
| 13.11.2024 | 225,20 | 225,34 | 221,62 | 221,62 | -0,86% | 7.165,00 |
| 12.11.2024 | 223,67 | 228,50 | 222,71 | 223,55 | -0,64% | 7.733,00 |
| 11.11.2024 | 230,89 | 233,77 | 224,84 | 225,00 | -2,25% | 12.925,00 |
| 08.11.2024 | 225,64 | 233,17 | 223,10 | 230,19 | -0,87% | 10.821,00 |
| 07.11.2024 | 233,00 | 242,26 | 229,05 | 232,22 | -0,02% | 32.183,00 |
| 06.11.2024 | 236,38 | 238,23 | 230,00 | 232,26 | 0,98% | 24.825,00 |
| 05.11.2024 | 225,00 | 230,00 | 222,00 | 230,00 | 3,77% | 12.091,00 |
| 04.11.2024 | 232,99 | 232,99 | 218,04 | 221,64 | -2,03% | 16.109,00 |
| 01.11.2024 | 229,97 | 231,02 | 224,68 | 226,24 | -0,35% | 9.051,00 |
| 31.10.2024 | 231,59 | 231,86 | 227,03 | 227,03 | -1,29% | 10.832,00 |
| 30.10.2024 | 230,32 | 232,10 | 227,70 | 230,00 | 1,01% | 11.115,00 |
| 29.10.2024 | 227,18 | 227,69 | 227,02 | 227,69 | -0,20% | 6.574,00 |
| 28.10.2024 | 227,71 | 228,15 | 227,20 | 228,15 | 1,26% | 4.585,00 |
| 25.10.2024 | 228,60 | 228,60 | 225,31 | 225,31 | -0,61% | 4.974,00 |
| 24.10.2024 | 227,10 | 227,95 | 225,55 | 226,70 | 0,04% | 6.281,00 |
| 23.10.2024 | 227,04 | 227,71 | 225,00 | 226,61 | -1,16% | 12.909,00 |
| 22.10.2024 | 229,47 | 230,87 | 228,71 | 229,28 | 0,14% | 3.809,00 |
| 21.10.2024 | 235,01 | 235,01 | 228,97 | 228,97 | -2,48% | 7.576,00 |
| 18.10.2024 | 232,05 | 236,90 | 229,54 | 234,80 | 2,19% | 14.690,00 |
| 17.10.2024 | 229,23 | 230,16 | 227,65 | 229,77 | -1,37% | 15.427,00 |