199,933$
-0,06%
Echtzeit-Aktienkurs Alexander's
Bid:
Ask:
Aktienkurse zur Alexander's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 216,90 | 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 | 215,00 | 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 | 219,27 | 219,40 | 213,93 | 215,96 | -1,57% | 16.037,00 |
| 06.12.2024 | 222,20 | 222,20 | 217,46 | 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 | 222,61 | 226,61 | 219,18 | 221,35 | -1,78% | 8.542,00 |
| 02.12.2024 | 220,93 | 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 | 222,50 | 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 | 221,59 | 223,63 | 218,66 | 219,23 | 0,26% | 7.861,00 |
| 20.11.2024 | 219,99 | 219,99 | 215,58 | 218,66 | -1,09% | 8.384,00 |
| 19.11.2024 | 217,57 | 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 | 219,70 | 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 | 228,50 | 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% | 16.074,00 |
| 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 |
| 16.10.2024 | 235,50 | 238,50 | 232,97 | 232,97 | -0,36% | 14.980,00 |
| 15.10.2024 | 230,28 | 234,51 | 230,28 | 233,80 | 1,45% | 9.468,00 |
| 14.10.2024 | 227,21 | 230,45 | 227,01 | 230,45 | 0,89% | 11.029,00 |
| 11.10.2024 | 226,26 | 229,50 | 226,26 | 228,42 | 0,33% | 6.230,00 |
| 10.10.2024 | 229,11 | 229,11 | 225,10 | 227,66 | -1,39% | 10.942,00 |
| 09.10.2024 | 229,43 | 230,87 | 228,05 | 230,87 | 1,12% | 9.156,00 |
| 08.10.2024 | 229,55 | 229,55 | 227,31 | 228,31 | 0,22% | 5.857,00 |
| 07.10.2024 | 229,20 | 235,78 | 227,31 | 227,81 | -1,27% | 17.055,00 |
| 04.10.2024 | 231,01 | 232,16 | 230,21 | 230,73 | 0,65% | 10.122,00 |
| 03.10.2024 | 235,00 | 235,00 | 229,11 | 229,25 | -2,72% | 10.022,00 |
| 02.10.2024 | 237,47 | 237,47 | 235,01 | 235,65 | -1,21% | 9.256,00 |
| 01.10.2024 | 242,90 | 242,90 | 238,24 | 238,53 | -1,58% | 12.724,00 |
| 30.09.2024 | 246,27 | 246,27 | 240,74 | 242,36 | -1,31% | 12.836,00 |
| 27.09.2024 | 239,00 | 251,63 | 237,02 | 245,58 | 3,47% | 39.931,00 |
| 26.09.2024 | 239,81 | 239,81 | 237,00 | 237,34 | -0,57% | 10.364,00 |
| 25.09.2024 | 239,86 | 239,89 | 238,70 | 238,70 | -1,01% | 5.063,00 |
| 24.09.2024 | 241,31 | 244,06 | 240,05 | 241,13 | -0,35% | 13.369,00 |
| 23.09.2024 | 245,66 | 245,93 | 241,00 | 241,97 | -0,84% | 13.581,00 |
| 20.09.2024 | 244,45 | 244,75 | 241,77 | 244,01 | -0,97% | 25.390,00 |
| 19.09.2024 | 248,68 | 248,68 | 244,95 | 246,40 | 0,62% | 12.918,00 |
| 18.09.2024 | 243,14 | 249,02 | 242,80 | 244,87 | 0,59% | 17.336,00 |
| 17.09.2024 | 242,92 | 245,53 | 242,92 | 243,43 | -0,30% | 7.778,00 |
| 16.09.2024 | 246,10 | 247,37 | 241,55 | 244,17 | -0,16% | 8.106,00 |
| 13.09.2024 | 240,38 | 245,00 | 240,38 | 244,55 | 2,80% | 10.288,00 |
| 12.09.2024 | 232,00 | 241,49 | 228,05 | 237,90 | 4,63% | 19.108,00 |
| 11.09.2024 | 228,65 | 228,99 | 224,27 | 227,37 | -1,21% | 9.516,00 |
| 10.09.2024 | 230,00 | 230,46 | 229,05 | 230,15 | -0,29% | 7.069,00 |
| 09.09.2024 | 231,44 | 232,80 | 228,10 | 230,81 | 0,56% | 12.011,00 |
| 06.09.2024 | 232,80 | 232,80 | 228,97 | 229,52 | -0,14% | 7.368,00 |
| 05.09.2024 | 231,00 | 232,46 | 228,30 | 229,84 | 0,38% | 7.572,00 |
| 04.09.2024 | 234,57 | 234,57 | 228,47 | 228,98 | -0,38% | 6.359,00 |
| 03.09.2024 | 229,91 | 231,40 | 220,60 | 229,85 | 0,30% | 6.283,00 |
| 30.08.2024 | 228,64 | 234,58 | 227,05 | 229,16 | 0,13% | 12.684,00 |
| 29.08.2024 | 231,80 | 231,80 | 227,00 | 228,87 | -1,24% | 19.287,00 |
| 28.08.2024 | 237,02 | 237,02 | 231,75 | 231,75 | -1,50% | 12.384,00 |
| 27.08.2024 | 233,54 | 239,40 | 233,54 | 235,29 | -0,15% | 13.906,00 |
| 26.08.2024 | 234,75 | 235,64 | 230,74 | 235,64 | 0,63% | 7.902,00 |
| 23.08.2024 | 229,30 | 234,16 | 229,00 | 234,16 | 3,13% | 7.656,00 |
| 22.08.2024 | 227,00 | 229,40 | 225,42 | 227,06 | -0,06% | 3.416,00 |
| 21.08.2024 | 221,05 | 227,20 | 221,05 | 227,20 | 1,80% | 8.476,00 |
| 20.08.2024 | 222,99 | 224,53 | 222,99 | 223,19 | 0,75% | 11.353,00 |
| 19.08.2024 | 221,11 | 223,74 | 219,18 | 221,53 | -0,17% | 4.309,00 |
| 16.08.2024 | 220,78 | 221,90 | 220,42 | 221,90 | 0,55% | 8.474,00 |
| 15.08.2024 | 219,75 | 223,35 | 219,68 | 220,69 | 2,09% | 10.024,00 |
| 14.08.2024 | 216,60 | 219,98 | 216,18 | 216,18 | -0,63% | 9.426,00 |
| 13.08.2024 | 214,40 | 217,57 | 211,16 | 217,56 | 2,43% | 12.306,00 |
| 12.08.2024 | 216,80 | 216,80 | 212,00 | 212,40 | -3,23% | 4.997,00 |
| 09.08.2024 | 223,70 | 223,70 | 217,65 | 219,49 | -0,48% | 12.915,00 |