94,990$
0,35%
Echtzeit-Aktienkurs Federal Realty Investment Trust
Bid:
Ask:
Aktienkurse zur Federal Realty Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 94,54 | 95,05 | 93,24 | 94,99 | 0,35% | 870.251,00 |
| 27.06.2025 | 95,03 | 95,89 | 94,21 | 94,66 | -0,19% | 902.219,00 |
| 26.06.2025 | 94,01 | 94,95 | 93,91 | 94,84 | 1,21% | 634.753,00 |
| 25.06.2025 | 95,57 | 95,79 | 93,58 | 93,71 | -2,66% | 616.113,00 |
| 24.06.2025 | 96,76 | 96,81 | 96,04 | 96,27 | -0,11% | 473.745,00 |
| 23.06.2025 | 94,79 | 96,50 | 94,56 | 96,38 | 0,94% | 599.029,00 |
| 20.06.2025 | 95,78 | 96,67 | 95,36 | 95,48 | -0,15% | 1.179.303,00 |
| 18.06.2025 | 95,14 | 96,31 | 95,14 | 95,62 | 0,45% | 755.682,00 |
| 17.06.2025 | 95,39 | 96,39 | 94,75 | 95,19 | -0,47% | 590.827,00 |
| 16.06.2025 | 96,04 | 96,66 | 95,32 | 95,64 | 0,37% | 427.763,00 |
| 13.06.2025 | 96,13 | 96,36 | 94,65 | 95,29 | -1,40% | 405.450,00 |
| 12.06.2025 | 96,14 | 96,66 | 95,67 | 96,64 | 0,19% | 352.540,00 |
| 11.06.2025 | 98,16 | 98,51 | 95,99 | 96,46 | -1,41% | 571.496,00 |
| 10.06.2025 | 97,64 | 98,49 | 97,06 | 97,84 | 1,13% | 807.534,00 |
| 09.06.2025 | 96,58 | 97,39 | 95,74 | 96,75 | 0,34% | 999.724,00 |
| 06.06.2025 | 95,27 | 96,59 | 94,79 | 96,42 | 2,06% | 839.885,00 |
| 05.06.2025 | 95,35 | 95,35 | 94,01 | 94,47 | -0,70% | 461.454,00 |
| 04.06.2025 | 94,98 | 95,32 | 94,28 | 95,14 | 0,00% | 482.523,00 |
| 03.06.2025 | 94,88 | 95,59 | 94,73 | 95,14 | -0,31% | 396.602,00 |
| 02.06.2025 | 94,50 | 95,90 | 93,87 | 95,44 | -0,04% | 537.695,00 |
| 30.05.2025 | 95,77 | 95,89 | 95,00 | 95,48 | -0,51% | 917.421,00 |
| 29.05.2025 | 95,11 | 96,75 | 94,85 | 95,97 | 1,19% | 601.177,00 |
| 28.05.2025 | 95,30 | 95,50 | 94,54 | 94,84 | -0,29% | 696.844,00 |
| 27.05.2025 | 93,78 | 95,23 | 93,05 | 95,12 | 2,77% | 722.153,00 |
| 23.05.2025 | 92,92 | 93,25 | 92,11 | 92,56 | -1,17% | 624.068,00 |
| 22.05.2025 | 94,18 | 94,18 | 92,59 | 93,66 | -0,21% | 676.062,00 |
| 21.05.2025 | 96,03 | 96,55 | 93,73 | 93,86 | -2,68% | 723.613,00 |
| 20.05.2025 | 97,23 | 97,68 | 96,03 | 96,44 | -1,38% | 516.812,00 |
| 19.05.2025 | 96,89 | 97,93 | 96,81 | 97,79 | -0,16% | 442.237,00 |
| 16.05.2025 | 96,92 | 98,00 | 96,39 | 97,95 | 1,28% | 848.834,00 |
| 15.05.2025 | 95,52 | 96,83 | 95,31 | 96,71 | 1,56% | 444.563,00 |
| 14.05.2025 | 96,15 | 96,15 | 94,62 | 95,22 | -1,74% | 905.415,00 |
| 13.05.2025 | 98,37 | 98,74 | 96,75 | 96,91 | -1,32% | 740.493,00 |
| 12.05.2025 | 95,26 | 98,37 | 95,26 | 98,21 | 5,04% | 1.089.659,00 |
| 09.05.2025 | 95,25 | 95,25 | 93,11 | 93,50 | -1,82% | 1.249.885,00 |
| 08.05.2025 | 95,65 | 96,14 | 94,60 | 95,23 | 0,02% | 784.890,00 |
| 07.05.2025 | 94,90 | 95,95 | 94,78 | 95,21 | 0,52% | 588.887,00 |
| 06.05.2025 | 93,87 | 95,36 | 93,52 | 94,72 | 0,10% | 592.979,00 |
| 05.05.2025 | 95,59 | 95,95 | 94,47 | 94,63 | -1,96% | 678.219,00 |
| 02.05.2025 | 96,40 | 97,24 | 95,42 | 96,52 | 1,32% | 526.502,00 |
| 01.05.2025 | 94,09 | 96,13 | 93,62 | 95,26 | 1,32% | 659.604,00 |
| 30.04.2025 | 93,56 | 94,22 | 91,68 | 94,02 | 0,02% | 940.150,00 |
| 29.04.2025 | 94,28 | 95,10 | 93,43 | 94,00 | -0,79% | 733.238,00 |
| 28.04.2025 | 94,50 | 95,00 | 93,52 | 94,75 | 0,39% | 645.902,00 |
| 25.04.2025 | 95,22 | 95,22 | 93,78 | 94,38 | -1,18% | 418.258,00 |
| 24.04.2025 | 95,02 | 95,94 | 94,28 | 95,51 | 0,89% | 1.039.565,00 |
| 23.04.2025 | 94,29 | 96,22 | 93,99 | 94,67 | 1,18% | 975.482,00 |
| 22.04.2025 | 93,69 | 94,16 | 92,52 | 93,57 | 1,39% | 841.826,00 |
| 21.04.2025 | 92,89 | 93,07 | 91,18 | 92,29 | -1,53% | 610.535,00 |
| 17.04.2025 | 92,47 | 94,50 | 92,06 | 93,72 | 1,79% | 542.239,00 |
| 16.04.2025 | 92,63 | 93,40 | 91,33 | 92,07 | -0,25% | 635.670,00 |
| 15.04.2025 | 92,33 | 93,30 | 91,99 | 92,30 | 0,02% | 733.587,00 |
| 14.04.2025 | 91,22 | 92,86 | 91,03 | 92,28 | 2,24% | 1.093.097,00 |
| 11.04.2025 | 89,51 | 91,14 | 87,19 | 90,26 | 1,46% | 949.479,00 |
| 10.04.2025 | 89,41 | 91,42 | 86,65 | 88,96 | -1,57% | 1.212.498,00 |
| 09.04.2025 | 82,28 | 91,01 | 80,65 | 90,38 | 8,16% | 1.762.608,00 |
| 08.04.2025 | 89,50 | 89,85 | 82,63 | 83,56 | -3,48% | 1.853.438,00 |
| 07.04.2025 | 86,52 | 89,92 | 84,56 | 86,57 | -2,83% | 1.450.346,00 |
| 04.04.2025 | 91,98 | 92,05 | 88,71 | 89,09 | -3,87% | 1.326.105,00 |
| 03.04.2025 | 96,79 | 97,78 | 92,51 | 92,68 | -6,46% | 1.274.087,00 |
| 02.04.2025 | 96,90 | 99,37 | 96,44 | 99,08 | 2,15% | 920.015,00 |
| 01.04.2025 | 97,04 | 97,34 | 95,71 | 96,99 | -0,85% | 877.436,00 |
| 31.03.2025 | 97,03 | 98,09 | 96,55 | 97,82 | 0,92% | 982.334,00 |
| 28.03.2025 | 97,55 | 97,55 | 95,73 | 96,93 | 0,15% | 849.671,00 |
| 27.03.2025 | 97,59 | 98,37 | 96,26 | 96,78 | -0,75% | 414.965,00 |
| 26.03.2025 | 97,98 | 98,63 | 97,09 | 97,51 | -0,23% | 581.446,00 |
| 25.03.2025 | 98,14 | 98,72 | 97,20 | 97,73 | -0,54% | 909.497,00 |
| 24.03.2025 | 95,72 | 98,72 | 95,03 | 98,26 | 3,32% | 1.297.242,00 |
| 21.03.2025 | 96,88 | 96,93 | 94,70 | 95,10 | -2,28% | 1.675.196,00 |
| 20.03.2025 | 97,12 | 98,22 | 96,87 | 97,32 | -0,22% | 630.787,00 |
| 19.03.2025 | 97,11 | 98,54 | 96,55 | 97,53 | 0,26% | 640.351,00 |
| 18.03.2025 | 97,87 | 98,75 | 96,78 | 97,28 | -0,64% | 702.272,00 |
| 17.03.2025 | 96,46 | 98,18 | 96,14 | 97,91 | 1,82% | 605.479,00 |
| 14.03.2025 | 95,23 | 96,25 | 94,67 | 96,16 | 1,54% | 1.037.011,00 |
| 13.03.2025 | 96,86 | 97,67 | 94,58 | 94,70 | -2,49% | 1.021.254,00 |
| 12.03.2025 | 98,11 | 98,90 | 96,78 | 97,12 | -1,18% | 748.393,00 |
| 11.03.2025 | 100,15 | 100,57 | 97,51 | 98,28 | -1,45% | 765.843,00 |
| 10.03.2025 | 102,14 | 102,53 | 99,04 | 99,73 | -1,56% | 1.013.622,00 |
| 07.03.2025 | 101,22 | 102,17 | 100,35 | 101,31 | 0,38% | 630.730,00 |
| 06.03.2025 | 102,76 | 102,86 | 100,84 | 100,93 | -2,52% | 651.901,00 |
| 05.03.2025 | 102,40 | 104,01 | 101,81 | 103,54 | 0,50% | 693.046,00 |
| 04.03.2025 | 105,50 | 106,11 | 102,97 | 103,02 | -2,33% | 700.345,00 |
| 03.03.2025 | 105,71 | 106,40 | 104,68 | 105,48 | 0,06% | 726.729,00 |
| 28.02.2025 | 105,06 | 105,68 | 103,93 | 105,42 | 1,36% | 974.424,00 |
| 27.02.2025 | 104,60 | 105,35 | 103,65 | 104,01 | -0,98% | 683.793,00 |
| 26.02.2025 | 105,62 | 106,49 | 104,80 | 105,04 | -0,54% | 480.413,00 |
| 25.02.2025 | 105,45 | 106,58 | 105,44 | 105,61 | -0,02% | 506.911,00 |
| 24.02.2025 | 104,51 | 106,01 | 104,20 | 105,63 | 1,32% | 641.951,00 |
| 21.02.2025 | 104,70 | 105,01 | 103,65 | 104,25 | -0,27% | 620.881,00 |
| 20.02.2025 | 104,50 | 105,14 | 103,88 | 104,53 | -0,46% | 535.798,00 |
| 19.02.2025 | 104,14 | 105,75 | 104,14 | 105,01 | 0,29% | 724.560,00 |
| 18.02.2025 | 105,00 | 105,21 | 103,66 | 104,71 | -0,30% | 1.427.564,00 |
| 14.02.2025 | 111,50 | 111,50 | 104,74 | 105,03 | -6,07% | 1.771.959,00 |
| 13.02.2025 | 110,50 | 111,82 | 110,19 | 111,82 | 1,15% | 884.326,00 |
| 12.02.2025 | 109,52 | 110,65 | 109,03 | 110,55 | -0,38% | 707.051,00 |
| 11.02.2025 | 109,01 | 110,97 | 108,99 | 110,97 | 1,07% | 575.244,00 |
| 10.02.2025 | 111,32 | 111,32 | 109,45 | 109,80 | -1,06% | 552.902,00 |
| 07.02.2025 | 110,85 | 111,55 | 110,19 | 110,98 | 0,23% | 721.178,00 |
| 06.02.2025 | 110,93 | 110,93 | 109,30 | 110,72 | 0,72% | 697.307,00 |
| 05.02.2025 | 109,09 | 110,11 | 108,08 | 109,93 | 1,66% | 649.266,00 |