213,600$
0,85%
Echtzeit-Aktienkurs Alexander's
Bid:
Ask:
Aktienkurse zur Alexander's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 16.779,00 |
| 07.05.2025 | 212,00 | 212,85 | 208,62 | 212,80 | 1,91% | 11.373,00 |
| 06.05.2025 | 206,00 | 213,47 | 206,00 | 208,81 | -1,91% | 16.413,00 |
| 05.05.2025 | 212,43 | 214,70 | 209,74 | 212,88 | -0,90% | 17.867,00 |
| 02.05.2025 | 212,00 | 214,81 | 209,66 | 214,81 | 2,92% | 29.915,00 |
| 01.05.2025 | 206,07 | 211,01 | 206,07 | 208,72 | 1,12% | 10.248,00 |
| 30.04.2025 | 203,55 | 208,17 | 203,50 | 206,40 | 0,44% | 10.699,00 |
| 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% | 4.453,00 |
| 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% | 7.436,00 |
| 22.04.2025 | 218,26 | 218,26 | 202,82 | 202,82 | 2,49% | 10.369,00 |
| 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% | 14.758,00 |
| 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% | 18.452,00 |
| 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% | 29.614,00 |
| 08.04.2025 | 199,33 | 202,37 | 193,54 | 193,54 | -1,68% | 15.138,00 |
| 07.04.2025 | 189,50 | 200,69 | 189,50 | 196,84 | -2,37% | 19.586,00 |
| 04.04.2025 | 197,15 | 202,75 | 192,11 | 201,61 | -1,08% | 37.743,00 |
| 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% | 11.401,00 |
| 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% | 22.847,00 |
| 28.03.2025 | 208,15 | 211,47 | 207,88 | 211,08 | -0,62% | 16.438,00 |
| 27.03.2025 | 213,00 | 213,00 | 210,98 | 212,40 | 0,49% | 14.463,00 |
| 26.03.2025 | 209,69 | 212,90 | 209,69 | 211,37 | 0,75% | 12.854,00 |
| 25.03.2025 | 212,61 | 213,02 | 209,33 | 209,79 | -2,03% | 9.983,00 |
| 24.03.2025 | 211,09 | 214,36 | 211,09 | 214,14 | 0,92% | 13.010,00 |
| 21.03.2025 | 212,00 | 214,44 | 212,00 | 212,18 | -1,15% | 15.418,00 |
| 20.03.2025 | 217,02 | 218,40 | 214,65 | 214,65 | -2,08% | 9.536,00 |
| 19.03.2025 | 216,65 | 220,20 | 213,66 | 219,20 | 1,59% | 11.261,00 |
| 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 | 212,57 | 212,57 | 211,16 | 212,36 | 0,64% | 8.370,00 |
| 13.03.2025 | 209,02 | 211,40 | 209,01 | 211,00 | -0,28% | 70.612,00 |
| 12.03.2025 | 215,57 | 216,09 | 206,71 | 211,59 | -2,07% | 20.893,00 |
| 11.03.2025 | 220,85 | 220,85 | 215,50 | 216,06 | -0,67% | 16.585,00 |
| 10.03.2025 | 219,21 | 219,21 | 216,82 | 217,51 | 0,05% | 9.692,00 |
| 07.03.2025 | 214,54 | 217,90 | 214,54 | 217,40 | 0,20% | 10.361,00 |
| 06.03.2025 | 208,06 | 216,96 | 208,01 | 216,96 | 1,98% | 16.764,00 |
| 05.03.2025 | 211,69 | 213,07 | 209,42 | 212,74 | 0,49% | 15.399,00 |
| 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% | 13.757,00 |
| 28.02.2025 | 214,92 | 216,50 | 213,50 | 214,34 | -0,80% | 28.803,00 |
| 27.02.2025 | 210,02 | 216,38 | 210,02 | 216,07 | 1,00% | 27.399,00 |
| 26.02.2025 | 209,90 | 215,21 | 208,06 | 213,93 | 2,56% | 31.342,00 |
| 25.02.2025 | 208,81 | 209,37 | 205,66 | 208,60 | 1,99% | 6.578,00 |
| 24.02.2025 | 207,97 | 207,97 | 202,77 | 204,52 | 0,86% | 7.881,00 |
| 21.02.2025 | 204,53 | 207,07 | 202,59 | 202,78 | -1,00% | 15.392,00 |
| 20.02.2025 | 204,00 | 207,04 | 202,49 | 204,83 | 0,28% | 14.966,00 |
| 19.02.2025 | 202,46 | 206,00 | 199,78 | 204,25 | 1,10% | 12.886,00 |
| 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 | 200,68 | 200,68 | 196,00 | 199,02 | 0,75% | 13.439,00 |
| 11.02.2025 | 190,96 | 199,10 | 190,29 | 197,54 | 2,80% | 20.557,00 |
| 10.02.2025 | 194,00 | 195,02 | 189,48 | 192,16 | -2,98% | 17.053,00 |
| 07.02.2025 | 197,41 | 198,43 | 193,68 | 198,07 | 0,81% | 17.690,00 |
| 06.02.2025 | 194,50 | 197,92 | 193,82 | 196,47 | 1,00% | 17.185,00 |
| 05.02.2025 | 190,25 | 195,78 | 189,21 | 194,52 | 1,99% | 12.370,00 |
| 04.02.2025 | 190,00 | 191,80 | 190,00 | 190,73 | 0,60% | 7.230,00 |
| 03.02.2025 | 190,00 | 190,74 | 186,45 | 189,59 | -0,19% | 14.222,00 |
| 31.01.2025 | 191,70 | 192,47 | 188,87 | 189,95 | -0,89% | 11.381,00 |
| 30.01.2025 | 188,58 | 192,90 | 187,43 | 191,65 | 3,18% | 15.800,00 |
| 29.01.2025 | 192,23 | 192,23 | 185,75 | 185,75 | -2,77% | 5.564,00 |
| 28.01.2025 | 194,84 | 196,38 | 189,91 | 191,04 | -1,97% | 10.482,00 |
| 27.01.2025 | 195,00 | 196,44 | 192,40 | 194,87 | 1,43% | 10.166,00 |
| 24.01.2025 | 190,72 | 192,40 | 189,40 | 192,12 | -0,33% | 8.298,00 |
| 23.01.2025 | 192,30 | 192,75 | 190,51 | 192,75 | 1,19% | 5.089,00 |
| 22.01.2025 | 191,00 | 196,05 | 190,48 | 190,48 | -2,43% | 7.770,00 |
| 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 | 190,71 | 190,88 | 189,06 | 190,83 | -0,22% | 6.143,00 |
| 15.01.2025 | 191,00 | 196,00 | 188,04 | 191,26 | 1,50% | 7.874,00 |
| 14.01.2025 | 184,76 | 190,18 | 184,76 | 188,44 | 1,51% | 8.375,00 |
| 13.01.2025 | 184,96 | 186,70 | 184,96 | 185,64 | -0,66% | 9.754,00 |
| 10.01.2025 | 187,00 | 188,69 | 185,00 | 186,88 | -0,99% | 16.883,00 |
| 08.01.2025 | 189,20 | 189,40 | 185,44 | 188,75 | -0,36% | 16.520,00 |
| 07.01.2025 | 191,52 | 191,60 | 188,00 | 189,44 | -1,00% | 14.273,00 |
| 06.01.2025 | 199,80 | 199,80 | 190,91 | 191,35 | -4,07% | 13.132,00 |
| 03.01.2025 | 199,00 | 200,78 | 198,00 | 199,46 | 1,65% | 16.475,00 |
| 02.01.2025 | 201,57 | 201,57 | 196,22 | 196,22 | -1,92% | 10.093,00 |
| 31.12.2024 | 200,20 | 201,00 | 196,23 | 200,06 | 0,05% | 32.927,00 |
| 30.12.2024 | 196,00 | 200,58 | 196,00 | 199,96 | 0,90% | 12.419,00 |
| 27.12.2024 | 200,50 | 201,15 | 197,86 | 198,18 | -2,04% | 15.739,00 |
| 26.12.2024 | 202,75 | 202,75 | 199,98 | 202,30 | 0,65% | 9.060,00 |
| 24.12.2024 | 200,45 | 201,00 | 197,19 | 201,00 | 0,76% | 4.771,00 |
| 23.12.2024 | 207,90 | 207,90 | 197,00 | 199,49 | -1,68% | 13.863,00 |
| 20.12.2024 | 201,22 | 202,89 | 198,70 | 202,89 | 0,97% | 18.215,00 |
| 19.12.2024 | 205,00 | 205,77 | 200,04 | 200,95 | -0,17% | 17.798,00 |
| 18.12.2024 | 216,90 | 216,90 | 200,16 | 201,30 | -5,64% | 17.173,00 |
| 17.12.2024 | 212,83 | 215,00 | 211,00 | 213,34 | 0,47% | 10.817,00 |
| 16.12.2024 | 215,00 | 215,00 | 211,71 | 212,34 | -0,20% | 7.320,00 |
| 13.12.2024 | 216,40 | 216,40 | 209,70 | 212,77 | 0,91% | 11.523,00 |