Brixmor Property Group
[WKN: A1W514 | ISIN: US11120U1051]
Aktienkurse
25,980$ 0,70%
Echtzeit-Aktienkurs Brixmor Property Group
Bid: Ask:

Aktienkurse zur Brixmor Property Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.03.2025 25,84 26,07 25,59 25,98 0,70% 1.402.894,00
11.03.2025 26,37 26,45 25,39 25,80 -1,94% 2.816.758,00
10.03.2025 26,71 26,89 26,16 26,31 -1,46% 1.995.311,00
07.03.2025 26,60 27,12 26,41 26,70 -0,11% 2.938.579,00
06.03.2025 26,77 27,33 26,57 26,73 -2,41% 2.721.750,00
05.03.2025 27,26 27,42 26,94 27,39 0,40% 3.014.112,00
04.03.2025 27,91 27,94 27,26 27,28 -2,54% 1.703.286,00
03.03.2025 27,86 28,26 27,75 27,99 0,11% 1.907.733,00
28.02.2025 27,82 27,97 27,49 27,96 1,30% 2.374.468,00
27.02.2025 27,43 27,69 27,31 27,60 0,73% 2.726.868,00
26.02.2025 27,58 27,63 27,28 27,40 -0,33% 1.343.569,00
25.02.2025 27,58 27,70 27,28 27,49 0,40% 1.358.284,00
24.02.2025 27,38 27,69 27,13 27,38 0,44% 1.735.054,00
21.02.2025 27,51 27,60 26,93 27,26 -0,73% 1.781.870,00
20.02.2025 27,17 27,62 27,17 27,46 0,37% 1.982.218,00
19.02.2025 27,32 27,56 27,14 27,36 -0,69% 2.828.035,00
18.02.2025 27,63 27,84 27,52 27,55 -0,43% 3.182.795,00
14.02.2025 28,47 28,58 27,66 27,67 -1,60% 3.537.128,00
13.02.2025 27,65 28,13 27,52 28,12 1,92% 3.774.445,00
12.02.2025 26,85 27,70 26,57 27,59 1,40% 4.372.584,00
11.02.2025 26,78 27,41 26,38 27,21 3,93% 4.403.218,00
10.02.2025 26,50 26,61 26,11 26,18 -1,87% 3.260.180,00
07.02.2025 26,26 26,74 26,07 26,68 1,95% 3.159.070,00
06.02.2025 26,00 26,20 25,86 26,17 0,73% 2.166.910,00
05.02.2025 25,89 26,20 25,72 25,98 1,33% 1.797.898,00
04.02.2025 25,74 25,82 25,49 25,64 -0,74% 1.469.178,00
03.02.2025 25,64 26,14 25,32 25,83 -0,88% 3.210.260,00
31.01.2025 26,38 26,51 26,06 26,06 -1,51% 2.388.484,00
30.01.2025 26,13 26,67 26,04 26,46 1,81% 2.500.954,00
29.01.2025 26,70 26,72 25,93 25,99 -2,00% 1.721.587,00
28.01.2025 27,13 27,14 26,50 26,52 -1,63% 2.014.474,00
27.01.2025 26,59 27,04 26,47 26,96 1,85% 1.623.876,00
24.01.2025 26,18 26,50 26,11 26,47 0,80% 2.685.681,00
23.01.2025 25,82 26,37 25,63 26,26 1,35% 2.571.434,00
22.01.2025 26,03 26,08 25,80 25,91 -1,33% 3.694.056,00
21.01.2025 26,33 26,58 26,06 26,26 -0,19% 4.295.651,00
17.01.2025 26,56 26,72 26,26 26,31 -0,83% 1.932.927,00
16.01.2025 26,22 26,58 26,17 26,53 1,34% 1.867.480,00
15.01.2025 26,91 27,04 26,08 26,18 -0,57% 1.905.872,00
14.01.2025 26,40 26,46 25,98 26,33 -0,27% 2.829.123,00
13.01.2025 25,84 26,43 25,76 26,40 2,09% 2.358.959,00
10.01.2025 25,85 26,17 25,75 25,86 -1,75% 2.787.236,00
08.01.2025 26,36 26,51 26,16 26,32 -0,11% 2.316.057,00
07.01.2025 26,99 27,17 26,20 26,35 -2,19% 2.985.394,00
06.01.2025 27,41 27,54 26,88 26,94 -2,36% 1.750.438,00
03.01.2025 27,32 27,65 27,27 27,59 0,22% 1.386.049,00
02.01.2025 27,75 27,83 27,35 27,53 -1,11% 2.242.557,00
31.12.2024 27,57 27,89 27,51 27,84 1,38% 2.135.594,00
30.12.2024 27,34 27,52 27,07 27,46 -0,40% 2.198.438,00
27.12.2024 27,73 27,85 27,46 27,57 -0,65% 1.687.527,00
26.12.2024 27,65 27,84 27,54 27,75 0,11% 1.150.423,00
24.12.2024 27,39 27,77 27,39 27,72 0,69% 495.911,00
23.12.2024 27,40 27,55 27,22 27,53 0,47% 1.683.627,00
20.12.2024 27,19 27,81 27,07 27,40 1,14% 5.986.458,00
19.12.2024 27,78 27,98 27,03 27,09 -2,06% 3.617.981,00
18.12.2024 28,62 28,96 27,62 27,66 -3,46% 2.608.087,00
17.12.2024 28,69 28,97 28,52 28,65 -0,80% 1.404.363,00
16.12.2024 29,01 29,10 28,76 28,88 0,00% 2.061.697,00
13.12.2024 28,88 29,02 28,74 28,88 0,07% 1.665.276,00
12.12.2024 29,09 29,19 28,85 28,86 -0,59% 2.162.355,00
11.12.2024 29,19 29,34 28,91 29,03 -0,55% 1.599.902,00
10.12.2024 29,52 29,52 29,01 29,19 -1,32% 2.029.166,00
09.12.2024 29,87 29,99 29,48 29,58 -0,54% 1.465.012,00
06.12.2024 29,75 29,95 29,47 29,74 0,78% 2.682.960,00
05.12.2024 29,87 29,87 29,41 29,51 -1,40% 1.966.091,00
04.12.2024 29,78 29,93 29,69 29,93 0,84% 1.325.834,00
03.12.2024 29,92 29,92 29,49 29,68 -0,30% 1.424.593,00
02.12.2024 30,10 30,13 29,66 29,77 -1,00% 1.341.038,00
29.11.2024 30,22 30,52 30,03 30,07 -0,99% 1.040.025,00
27.11.2024 30,48 30,67 30,21 30,37 0,30% 2.919.601,00
26.11.2024 30,02 30,31 29,78 30,28 0,87% 1.216.473,00
25.11.2024 29,94 30,17 29,82 30,02 0,64% 2.128.800,00
22.11.2024 29,95 29,99 29,63 29,83 0,67% 1.351.295,00
20.11.2024 29,48 29,70 29,43 29,63 -0,20% 1.515.739,00
19.11.2024 29,13 29,72 29,05 29,69 1,50% 1.956.198,00
18.11.2024 28,66 29,28 28,57 29,25 1,46% 1.560.853,00
15.11.2024 28,73 29,02 28,63 28,83 0,52% 2.247.262,00
14.11.2024 28,86 28,91 28,57 28,68 -0,55% 2.059.650,00
13.11.2024 28,82 28,92 28,68 28,84 0,31% 2.048.441,00
12.11.2024 29,08 29,20 28,72 28,75 -0,76% 1.698.300,00
11.11.2024 28,77 29,18 28,65 28,97 0,80% 1.567.202,00
08.11.2024 28,54 28,90 28,54 28,74 1,20% 1.673.385,00
07.11.2024 28,37 28,52 28,19 28,40 0,25% 1.572.430,00
06.11.2024 28,80 28,88 27,94 28,33 0,00% 4.739.249,00
05.11.2024 27,76 28,42 27,69 28,33 1,40% 2.634.555,00
04.11.2024 27,26 28,00 27,26 27,94 3,10% 2.307.091,00
01.11.2024 27,22 27,63 27,07 27,10 0,56% 1.985.382,00
31.10.2024 27,41 27,87 26,95 26,95 -2,50% 2.744.240,00
30.10.2024 27,62 27,72 27,34 27,64 0,44% 2.513.440,00
29.10.2024 27,35 28,11 27,20 27,52 -0,76% 3.652.549,00
28.10.2024 27,67 27,99 27,66 27,73 0,95% 1.899.461,00
25.10.2024 28,00 28,03 27,40 27,47 -1,47% 1.652.550,00
24.10.2024 27,88 28,14 27,85 27,88 -0,18% 1.204.376,00
23.10.2024 27,85 28,14 27,76 27,93 -0,04% 1.369.019,00
22.10.2024 27,84 28,16 27,83 27,94 0,14% 1.484.132,00
21.10.2024 28,25 28,46 27,89 27,90 -1,59% 2.261.369,00
18.10.2024 27,84 28,39 27,76 28,35 1,94% 1.832.537,00
17.10.2024 27,76 27,96 27,68 27,81 -0,32% 1.515.586,00
16.10.2024 27,84 28,03 27,72 27,90 0,58% 1.410.007,00
15.10.2024 27,32 28,04 27,24 27,74 2,10% 1.524.541,00