221,640$
-2,03%
Echtzeit-Aktienkurs Alexander's
Bid:
Ask:
Aktienkurse zur Alexander's Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 10.800,00 |
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% | 6.539,00 |
28.10.2024 | 227,71 | 228,15 | 227,20 | 228,15 | 1,26% | 4.580,00 |
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% | 12.904,00 |
22.10.2024 | 229,47 | 230,87 | 228,71 | 229,28 | 0,14% | 3.743,00 |
21.10.2024 | 235,01 | 235,01 | 228,97 | 228,97 | -2,48% | 7.575,00 |
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% | 15.382,00 |
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% | 9.452,00 |
14.10.2024 | 227,21 | 230,45 | 227,01 | 230,45 | 0,89% | 11.026,00 |
11.10.2024 | 226,26 | 229,50 | 226,26 | 228,42 | 0,33% | 6.228,00 |
10.10.2024 | 229,11 | 229,11 | 225,10 | 227,66 | -1,39% | 10.936,00 |
09.10.2024 | 229,43 | 230,87 | 228,05 | 230,87 | 1,12% | 9.155,00 |
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% | 17.005,00 |
04.10.2024 | 231,01 | 232,16 | 230,21 | 230,73 | 0,65% | 10.113,00 |
03.10.2024 | 235,00 | 235,00 | 229,11 | 229,25 | -2,72% | 9.897,00 |
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% | 12.723,00 |
30.09.2024 | 246,27 | 246,27 | 240,74 | 242,36 | -1,31% | 12.830,00 |
27.09.2024 | 239,00 | 251,63 | 237,02 | 245,58 | 3,47% | 39.925,00 |
26.09.2024 | 239,81 | 239,81 | 237,00 | 237,34 | -0,57% | 10.361,00 |
25.09.2024 | 239,86 | 239,89 | 238,70 | 238,70 | -1,01% | 5.061,00 |
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% | 25.383,00 |
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% | 17.276,00 |
17.09.2024 | 242,92 | 245,53 | 242,92 | 243,43 | -0,30% | 7.771,00 |
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% | 10.287,00 |
12.09.2024 | 232,00 | 241,49 | 228,05 | 237,90 | 4,63% | 19.107,00 |
11.09.2024 | 228,65 | 228,99 | 224,27 | 227,37 | -1,21% | 9.514,00 |
10.09.2024 | 230,00 | 230,46 | 229,05 | 230,15 | -0,29% | 7.068,00 |
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% | 7.361,00 |
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% | 6.281,00 |
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% | 19.281,00 |
28.08.2024 | 237,02 | 237,02 | 231,75 | 231,75 | -1,50% | 12.381,00 |
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% | 7.900,00 |
23.08.2024 | 229,30 | 234,16 | 229,00 | 234,16 | 3,13% | 7.542,00 |
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% | 8.475,00 |
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% | 4.305,00 |
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% | 9.422,00 |
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% | 4.930,00 |
09.08.2024 | 223,70 | 223,70 | 217,65 | 219,49 | -0,48% | 12.889,00 |
08.08.2024 | 224,02 | 224,02 | 220,55 | 220,55 | -0,24% | 7.222,00 |
07.08.2024 | 221,52 | 225,67 | 220,35 | 221,07 | 1,18% | 10.315,00 |
06.08.2024 | 212,78 | 220,22 | 212,78 | 218,49 | 2,98% | 30.465,00 |
05.08.2024 | 218,03 | 221,40 | 211,00 | 212,16 | -7,56% | 37.141,00 |
02.08.2024 | 230,57 | 230,88 | 221,15 | 229,50 | -2,38% | 9.610,00 |
01.08.2024 | 242,30 | 242,30 | 232,91 | 235,09 | -2,98% | 10.558,00 |
31.07.2024 | 240,48 | 244,16 | 237,73 | 242,30 | 0,75% | 36.298,00 |
30.07.2024 | 240,58 | 241,45 | 239,81 | 240,50 | 0,72% | 8.328,00 |
29.07.2024 | 240,09 | 243,32 | 238,30 | 238,77 | -1,79% | 5.153,00 |
26.07.2024 | 239,63 | 244,89 | 236,45 | 243,11 | 2,51% | 33.424,00 |
25.07.2024 | 239,17 | 242,52 | 237,16 | 237,16 | -0,22% | 23.469,00 |
24.07.2024 | 241,90 | 244,51 | 237,51 | 237,69 | -2,12% | 11.078,00 |
23.07.2024 | 237,95 | 243,00 | 237,36 | 242,85 | 2,80% | 44.102,00 |
22.07.2024 | 236,00 | 238,00 | 233,10 | 236,24 | 0,04% | 8.938,00 |
19.07.2024 | 237,25 | 237,25 | 233,46 | 236,14 | -0,31% | 5.243,00 |
18.07.2024 | 238,01 | 243,21 | 236,63 | 236,88 | -1,29% | 7.541,00 |
17.07.2024 | 234,00 | 241,00 | 234,00 | 239,97 | 2,17% | 13.532,00 |
16.07.2024 | 229,63 | 234,97 | 229,63 | 234,88 | 3,09% | 12.593,00 |
15.07.2024 | 226,55 | 230,16 | 224,17 | 227,83 | 1,43% | 16.478,00 |
12.07.2024 | 225,00 | 225,70 | 219,94 | 224,62 | -0,17% | 12.448,00 |
11.07.2024 | 225,00 | 226,00 | 224,31 | 225,00 | 0,00% | 24.571,00 |
10.07.2024 | 224,80 | 225,00 | 224,12 | 224,99 | 1,00% | 12.837,00 |
09.07.2024 | 221,38 | 222,76 | 221,38 | 222,76 | -0,88% | 5.147,00 |
08.07.2024 | 224,90 | 225,57 | 223,63 | 224,74 | 0,97% | 16.345,00 |
05.07.2024 | 226,23 | 226,23 | 221,10 | 222,57 | -1,67% | 15.700,00 |
03.07.2024 | 224,61 | 227,81 | 224,61 | 226,35 | 2,41% | 10.125,00 |
02.07.2024 | 216,33 | 222,47 | 216,33 | 221,03 | 1,89% | 5.368,00 |
01.07.2024 | 224,00 | 224,00 | 215,63 | 216,93 | -3,53% | 10.892,00 |
28.06.2024 | 223,79 | 224,86 | 222,20 | 224,86 | 1,38% | 20.853,00 |
27.06.2024 | 220,45 | 222,23 | 219,04 | 221,81 | 0,80% | 13.103,00 |
26.06.2024 | 218,47 | 221,52 | 218,00 | 220,05 | 0,72% | 12.762,00 |
25.06.2024 | 218,45 | 219,81 | 218,05 | 218,48 | 0,14% | 10.140,00 |
24.06.2024 | 219,00 | 219,00 | 214,18 | 218,17 | -0,54% | 14.200,00 |
21.06.2024 | 218,08 | 219,35 | 216,52 | 219,35 | 0,58% | 20.283,00 |
20.06.2024 | 217,43 | 218,97 | 215,65 | 218,08 | 0,91% | 12.246,00 |
18.06.2024 | 212,15 | 216,12 | 212,15 | 216,12 | 2,42% | 13.293,00 |
17.06.2024 | 211,15 | 214,24 | 210,05 | 211,02 | -1,05% | 11.107,00 |
14.06.2024 | 209,23 | 213,25 | 209,23 | 213,25 | -0,59% | 9.322,00 |
13.06.2024 | 215,40 | 216,40 | 213,54 | 214,51 | -0,53% | 11.528,00 |