102,350$
0,02%
Echtzeit-Aktienkurs Federal Realty Investment Trust
Bid:
Ask:
Aktienkurse zur Federal Realty Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 102,33 | 102,42 | 101,47 | 102,35 | 0,02% | 361.124,00 |
| 24.12.2025 | 101,26 | 102,55 | 101,10 | 102,33 | 1,19% | 312.213,00 |
| 23.12.2025 | 101,60 | 101,93 | 100,91 | 101,13 | -0,53% | 472.541,00 |
| 22.12.2025 | 101,22 | 102,09 | 100,89 | 101,67 | 0,30% | 467.948,00 |
| 19.12.2025 | 101,56 | 102,59 | 101,33 | 101,37 | -0,28% | 1.453.160,00 |
| 18.12.2025 | 102,10 | 102,81 | 101,50 | 101,65 | -0,05% | 655.808,00 |
| 17.12.2025 | 100,10 | 101,96 | 100,00 | 101,70 | 1,58% | 549.276,00 |
| 16.12.2025 | 102,58 | 102,58 | 100,01 | 100,12 | -0,78% | 983.351,00 |
| 15.12.2025 | 99,98 | 100,98 | 99,68 | 100,91 | 1,34% | 703.777,00 |
| 12.12.2025 | 98,90 | 99,90 | 98,90 | 99,58 | 0,81% | 592.531,00 |
| 11.12.2025 | 97,57 | 99,20 | 97,26 | 98,78 | 1,31% | 953.870,00 |
| 10.12.2025 | 97,58 | 98,07 | 96,73 | 97,50 | 0,59% | 855.256,00 |
| 09.12.2025 | 95,85 | 97,29 | 95,77 | 96,93 | 1,48% | 922.893,00 |
| 08.12.2025 | 97,11 | 97,11 | 95,44 | 95,52 | -1,73% | 583.317,00 |
| 05.12.2025 | 96,87 | 97,80 | 96,77 | 97,20 | 0,07% | 690.200,00 |
| 04.12.2025 | 98,06 | 98,13 | 96,90 | 97,13 | -0,77% | 508.947,00 |
| 03.12.2025 | 97,81 | 98,21 | 97,36 | 97,88 | 0,29% | 422.733,00 |
| 02.12.2025 | 98,32 | 98,88 | 97,40 | 97,60 | -0,73% | 419.912,00 |
| 01.12.2025 | 98,00 | 99,13 | 98,00 | 98,32 | -0,42% | 495.565,00 |
| 28.11.2025 | 98,78 | 99,31 | 98,42 | 98,73 | 0,16% | 199.634,00 |
| 26.11.2025 | 98,05 | 99,18 | 98,05 | 98,57 | 0,19% | 548.689,00 |
| 25.11.2025 | 97,52 | 98,95 | 97,39 | 98,38 | 1,28% | 504.177,00 |
| 24.11.2025 | 98,00 | 98,24 | 97,00 | 97,14 | 0,91% | 842.072,00 |
| 20.11.2025 | 96,97 | 97,75 | 96,05 | 96,26 | 0,09% | 503.178,00 |
| 19.11.2025 | 96,87 | 97,07 | 96,00 | 96,17 | -0,60% | 505.712,00 |
| 18.11.2025 | 95,60 | 96,96 | 95,14 | 96,75 | 0,78% | 457.543,00 |
| 17.11.2025 | 97,36 | 97,67 | 95,73 | 96,00 | -1,67% | 447.232,00 |
| 13.11.2025 | 97,03 | 98,75 | 97,03 | 97,63 | -0,02% | 654.997,00 |
| 12.11.2025 | 98,75 | 99,25 | 97,63 | 97,65 | -1,42% | 561.683,00 |
| 11.11.2025 | 97,42 | 99,18 | 97,11 | 99,06 | 2,36% | 578.198,00 |
| 10.11.2025 | 97,06 | 97,78 | 96,64 | 96,78 | -0,58% | 963.869,00 |
| 07.11.2025 | 96,20 | 97,51 | 96,15 | 97,34 | 1,52% | 917.141,00 |
| 06.11.2025 | 96,08 | 96,71 | 95,00 | 95,88 | -0,33% | 789.947,00 |
| 05.11.2025 | 96,27 | 96,51 | 95,42 | 96,20 | 0,15% | 652.588,00 |
| 04.11.2025 | 95,68 | 96,66 | 90,03 | 96,06 | 0,40% | 1.121.735,00 |
| 03.11.2025 | 94,41 | 95,85 | 93,90 | 95,68 | -0,53% | 1.080.588,00 |
| 31.10.2025 | 95,75 | 97,25 | 94,30 | 96,19 | 1,39% | 1.558.319,00 |
| 30.10.2025 | 95,56 | 96,45 | 94,71 | 94,87 | -0,63% | 842.954,00 |
| 29.10.2025 | 97,34 | 97,69 | 95,34 | 95,47 | -2,58% | 706.344,00 |
| 28.10.2025 | 100,44 | 100,56 | 97,93 | 98,00 | -2,96% | 700.554,00 |
| 27.10.2025 | 101,30 | 101,59 | 100,67 | 100,99 | -0,31% | 510.969,00 |
| 24.10.2025 | 101,30 | 101,94 | 101,03 | 101,30 | 0,52% | 376.948,00 |
| 23.10.2025 | 100,98 | 101,25 | 99,67 | 100,78 | -0,22% | 400.182,00 |
| 22.10.2025 | 100,31 | 101,06 | 99,68 | 101,00 | 0,74% | 466.651,00 |
| 21.10.2025 | 99,64 | 100,76 | 99,53 | 100,26 | 0,71% | 581.013,00 |
| 20.10.2025 | 99,10 | 99,80 | 98,38 | 99,55 | 0,62% | 464.844,00 |
| 17.10.2025 | 97,91 | 99,31 | 97,76 | 98,94 | 0,93% | 578.176,00 |
| 16.10.2025 | 98,61 | 98,98 | 97,40 | 98,03 | -0,19% | 516.572,00 |
| 15.10.2025 | 97,66 | 98,55 | 97,30 | 98,22 | 0,90% | 459.748,00 |
| 14.10.2025 | 96,49 | 97,56 | 96,42 | 97,34 | 0,39% | 469.458,00 |
| 13.10.2025 | 96,05 | 97,12 | 95,63 | 96,96 | 1,44% | 325.426,00 |
| 10.10.2025 | 97,65 | 97,65 | 95,58 | 95,58 | -1,63% | 402.085,00 |
| 09.10.2025 | 97,64 | 98,10 | 96,60 | 97,16 | -0,40% | 383.500,00 |
| 08.10.2025 | 97,59 | 97,81 | 96,79 | 97,55 | -0,05% | 382.822,00 |
| 07.10.2025 | 98,52 | 98,53 | 97,34 | 97,60 | -1,15% | 438.195,00 |
| 06.10.2025 | 99,59 | 100,10 | 98,67 | 98,74 | -0,27% | 512.837,00 |
| 02.10.2025 | 99,31 | 99,87 | 98,03 | 99,01 | -0,63% | 498.075,00 |
| 01.10.2025 | 99,65 | 100,62 | 99,42 | 99,64 | -1,65% | 511.331,00 |
| 30.09.2025 | 99,94 | 101,44 | 99,94 | 101,31 | 1,39% | 718.261,00 |
| 29.09.2025 | 99,60 | 100,00 | 98,99 | 99,92 | 0,40% | 541.482,00 |
| 26.09.2025 | 99,20 | 100,06 | 98,92 | 99,52 | 0,43% | 564.818,00 |
| 25.09.2025 | 99,51 | 99,91 | 98,99 | 99,09 | -0,04% | 480.678,00 |
| 24.09.2025 | 99,50 | 99,96 | 98,76 | 99,13 | -0,93% | 416.299,00 |
| 23.09.2025 | 99,63 | 100,37 | 99,53 | 100,06 | 0,45% | 448.873,00 |
| 22.09.2025 | 99,44 | 99,85 | 98,76 | 99,61 | -0,01% | 557.685,00 |
| 19.09.2025 | 100,08 | 100,51 | 99,42 | 99,62 | -0,60% | 1.212.525,00 |
| 18.09.2025 | 99,76 | 100,50 | 99,47 | 100,22 | 0,94% | 496.952,00 |
| 17.09.2025 | 99,95 | 101,18 | 99,11 | 99,29 | -0,62% | 766.906,00 |
| 16.09.2025 | 100,78 | 101,10 | 99,72 | 99,91 | -1,16% | 492.123,00 |
| 15.09.2025 | 101,41 | 101,95 | 100,81 | 101,08 | -0,56% | 655.317,00 |
| 12.09.2025 | 101,64 | 102,31 | 101,41 | 101,65 | -0,15% | 551.274,00 |
| 11.09.2025 | 100,46 | 102,02 | 100,35 | 101,80 | 1,34% | 521.398,00 |
| 10.09.2025 | 100,05 | 100,86 | 99,94 | 100,45 | 0,12% | 464.005,00 |
| 09.09.2025 | 101,52 | 101,77 | 100,16 | 100,33 | -1,40% | 568.729,00 |
| 08.09.2025 | 101,59 | 102,46 | 100,89 | 101,75 | -0,90% | 774.161,00 |
| 05.09.2025 | 101,43 | 102,94 | 101,43 | 102,67 | 1,66% | 617.027,00 |
| 04.09.2025 | 100,37 | 101,08 | 100,05 | 100,99 | 0,92% | 336.463,00 |
| 03.09.2025 | 99,19 | 100,40 | 98,42 | 100,07 | 0,94% | 531.915,00 |
| 02.09.2025 | 99,67 | 100,77 | 98,81 | 99,14 | -1,40% | 867.984,00 |
| 29.08.2025 | 99,84 | 100,69 | 99,52 | 100,55 | 0,73% | 907.896,00 |
| 28.08.2025 | 100,33 | 100,66 | 98,87 | 99,82 | -0,47% | 472.383,00 |
| 27.08.2025 | 98,67 | 100,46 | 98,47 | 100,29 | 1,55% | 455.684,00 |
| 26.08.2025 | 99,23 | 99,82 | 98,66 | 98,76 | -0,39% | 594.024,00 |
| 25.08.2025 | 99,01 | 99,50 | 98,15 | 99,15 | -0,30% | 682.852,00 |
| 22.08.2025 | 97,20 | 99,84 | 96,95 | 99,45 | 3,26% | 593.603,00 |
| 21.08.2025 | 96,29 | 96,71 | 95,89 | 96,31 | -0,12% | 600.652,00 |
| 20.08.2025 | 97,05 | 97,71 | 96,21 | 96,43 | -0,28% | 595.271,00 |
| 19.08.2025 | 94,44 | 96,71 | 94,10 | 96,70 | 3,16% | 741.306,00 |
| 18.08.2025 | 94,53 | 94,96 | 93,62 | 93,74 | -0,12% | 822.377,00 |
| 15.08.2025 | 93,57 | 94,10 | 93,34 | 93,85 | 0,13% | 1.840.872,00 |
| 14.08.2025 | 94,22 | 94,35 | 92,96 | 93,73 | -0,90% | 730.186,00 |
| 13.08.2025 | 92,80 | 94,74 | 92,18 | 94,58 | 1,90% | 738.323,00 |
| 12.08.2025 | 91,93 | 92,87 | 91,39 | 92,82 | 1,50% | 632.905,00 |
| 11.08.2025 | 90,98 | 92,60 | 90,91 | 91,45 | 0,16% | 780.005,00 |
| 08.08.2025 | 92,62 | 92,74 | 91,07 | 91,30 | -1,15% | 1.019.905,00 |
| 07.08.2025 | 94,24 | 94,83 | 91,54 | 92,36 | -0,88% | 1.566.473,00 |
| 06.08.2025 | 93,28 | 94,04 | 93,18 | 93,18 | -0,22% | 1.359.474,00 |
| 05.08.2025 | 91,68 | 93,50 | 91,67 | 93,39 | 2,02% | 819.631,00 |
| 04.08.2025 | 91,00 | 91,95 | 90,65 | 91,54 | 1,03% | 1.015.674,00 |
| 01.08.2025 | 92,44 | 92,80 | 89,99 | 90,61 | -1,68% | 854.365,00 |