89,090$
-3,87%
Echtzeit-Aktienkurs Federal Realty Investment Trust
Bid:
Ask:
Aktienkurse zur Federal Realty Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 92,05 | 92,05 | 88,71 | 89,09 | -3,87% | 1.325.912,00 |
| 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% | 982.046,00 |
| 28.03.2025 | 96,55 | 97,55 | 95,73 | 96,93 | 0,15% | 849.436,00 |
| 27.03.2025 | 97,59 | 98,37 | 96,26 | 96,78 | -0,75% | 414.965,00 |
| 26.03.2025 | 97,79 | 98,63 | 97,09 | 97,51 | -0,23% | 581.415,00 |
| 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% | 1.661.413,00 |
| 20.03.2025 | 97,12 | 98,22 | 96,87 | 97,32 | -0,22% | 630.776,00 |
| 19.03.2025 | 96,77 | 98,54 | 96,55 | 97,53 | 0,26% | 640.344,00 |
| 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 | 95,24 | 96,25 | 94,67 | 96,16 | 1,54% | 1.027.566,00 |
| 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% | 1.013.310,00 |
| 07.03.2025 | 101,05 | 102,17 | 100,35 | 101,31 | 0,38% | 630.306,00 |
| 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 | 106,11 | 106,11 | 102,97 | 103,02 | -2,33% | 700.133,00 |
| 03.03.2025 | 105,71 | 106,40 | 104,68 | 105,48 | 0,06% | 726.729,00 |
| 28.02.2025 | 105,09 | 105,68 | 103,93 | 105,42 | 1,36% | 973.422,00 |
| 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 | 105,52 | 106,58 | 105,44 | 105,61 | -0,02% | 495.767,00 |
| 24.02.2025 | 104,51 | 106,01 | 104,20 | 105,63 | 1,32% | 641.951,00 |
| 21.02.2025 | 104,64 | 105,01 | 103,65 | 104,25 | -0,27% | 620.359,00 |
| 20.02.2025 | 104,50 | 105,14 | 103,88 | 104,53 | -0,46% | 535.798,00 |
| 19.02.2025 | 104,57 | 105,75 | 104,14 | 105,01 | 0,29% | 682.202,00 |
| 18.02.2025 | 105,00 | 105,21 | 103,66 | 104,71 | -0,30% | 1.328.570,00 |
| 14.02.2025 | 111,50 | 111,50 | 104,74 | 105,03 | -6,07% | 1.771.959,00 |
| 13.02.2025 | 110,47 | 111,82 | 110,19 | 111,82 | 1,15% | 884.317,00 |
| 12.02.2025 | 109,52 | 110,65 | 109,03 | 110,55 | -0,38% | 706.758,00 |
| 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 | 110,98 | 111,55 | 110,19 | 110,98 | 0,23% | 720.973,00 |
| 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 |
| 04.02.2025 | 107,51 | 108,49 | 107,32 | 108,13 | -0,09% | 485.263,00 |
| 03.02.2025 | 107,01 | 108,90 | 106,78 | 108,23 | -0,37% | 627.530,00 |
| 31.01.2025 | 108,55 | 109,59 | 108,05 | 108,63 | 0,31% | 2.371.377,00 |
| 30.01.2025 | 108,24 | 109,13 | 107,29 | 108,29 | 1,04% | 466.226,00 |
| 29.01.2025 | 109,09 | 109,24 | 107,00 | 107,18 | -1,41% | 530.610,00 |
| 28.01.2025 | 109,59 | 110,99 | 108,48 | 108,71 | -1,12% | 506.707,00 |
| 27.01.2025 | 107,55 | 110,13 | 107,50 | 109,94 | 3,19% | 774.206,00 |
| 24.01.2025 | 104,54 | 106,64 | 104,54 | 106,54 | 1,38% | 524.710,00 |
| 23.01.2025 | 104,32 | 105,29 | 103,27 | 105,09 | 0,59% | 619.463,00 |
| 22.01.2025 | 105,97 | 106,14 | 104,09 | 104,47 | -1,77% | 594.289,00 |
| 21.01.2025 | 105,80 | 106,71 | 105,47 | 106,35 | 0,91% | 626.153,00 |
| 17.01.2025 | 105,63 | 106,18 | 105,15 | 105,39 | 0,00% | 546.382,00 |
| 16.01.2025 | 104,12 | 105,42 | 103,80 | 105,39 | 1,32% | 405.301,00 |
| 15.01.2025 | 105,76 | 106,35 | 103,53 | 104,02 | 0,05% | 708.802,00 |
| 14.01.2025 | 103,38 | 104,00 | 102,49 | 103,97 | 0,73% | 713.736,00 |
| 13.01.2025 | 101,33 | 103,34 | 101,33 | 103,22 | 1,54% | 707.134,00 |
| 10.01.2025 | 103,33 | 103,57 | 101,50 | 101,65 | -2,78% | 696.828,00 |
| 08.01.2025 | 104,91 | 105,33 | 103,63 | 104,56 | -0,32% | 659.416,00 |
| 07.01.2025 | 106,62 | 107,18 | 104,39 | 104,90 | -1,54% | 875.772,00 |
| 06.01.2025 | 109,66 | 109,66 | 106,45 | 106,54 | -2,82% | 593.376,00 |
| 03.01.2025 | 109,42 | 110,32 | 108,86 | 109,63 | 0,62% | 417.645,00 |
| 02.01.2025 | 110,93 | 111,05 | 108,57 | 108,95 | -2,68% | 558.121,00 |
| 31.12.2024 | 111,46 | 112,29 | 110,83 | 111,95 | 0,93% | 544.169,00 |
| 30.12.2024 | 111,03 | 111,24 | 109,56 | 110,92 | -0,46% | 369.347,00 |
| 27.12.2024 | 111,92 | 113,00 | 111,05 | 111,43 | -1,21% | 371.742,00 |
| 26.12.2024 | 112,19 | 113,13 | 111,51 | 112,79 | 0,05% | 269.463,00 |
| 24.12.2024 | 111,76 | 112,90 | 111,76 | 112,73 | 0,54% | 210.073,00 |
| 23.12.2024 | 111,55 | 112,35 | 111,02 | 112,13 | 0,19% | 464.106,00 |
| 20.12.2024 | 109,79 | 113,09 | 109,79 | 111,92 | 2,16% | 1.774.705,00 |
| 19.12.2024 | 110,00 | 111,82 | 109,50 | 109,55 | -0,35% | 1.037.173,00 |
| 18.12.2024 | 114,33 | 115,59 | 109,89 | 109,93 | -3,85% | 797.179,00 |
| 17.12.2024 | 113,91 | 115,44 | 113,72 | 114,33 | -0,09% | 411.614,00 |
| 16.12.2024 | 114,00 | 116,10 | 113,93 | 114,43 | 0,16% | 469.725,00 |
| 13.12.2024 | 113,18 | 114,49 | 112,88 | 114,25 | 0,68% | 486.906,00 |
| 12.12.2024 | 112,35 | 114,35 | 112,28 | 113,48 | 1,00% | 433.277,00 |
| 11.12.2024 | 112,76 | 113,64 | 112,29 | 112,36 | -0,35% | 435.048,00 |
| 10.12.2024 | 113,58 | 113,88 | 111,84 | 112,76 | -1,27% | 691.767,00 |
| 09.12.2024 | 113,79 | 114,49 | 113,10 | 114,21 | 0,28% | 625.300,00 |
| 06.12.2024 | 114,70 | 114,70 | 113,42 | 113,89 | 0,25% | 314.157,00 |
| 05.12.2024 | 113,10 | 113,78 | 112,77 | 113,61 | -0,13% | 383.892,00 |
| 04.12.2024 | 113,71 | 113,78 | 112,99 | 113,76 | 0,06% | 586.258,00 |
| 03.12.2024 | 114,51 | 114,71 | 113,43 | 113,69 | -0,49% | 595.150,00 |
| 02.12.2024 | 116,40 | 116,40 | 113,74 | 114,25 | -2,06% | 588.916,00 |
| 29.11.2024 | 117,60 | 118,09 | 116,61 | 116,65 | -0,75% | 350.060,00 |
| 27.11.2024 | 116,63 | 118,00 | 116,42 | 117,53 | 1,41% | 471.122,00 |
| 26.11.2024 | 115,73 | 116,21 | 115,15 | 115,90 | -0,07% | 659.115,00 |
| 25.11.2024 | 115,33 | 116,58 | 115,33 | 115,98 | 0,98% | 937.726,00 |
| 22.11.2024 | 114,64 | 115,20 | 114,43 | 114,86 | 1,51% | 511.579,00 |
| 20.11.2024 | 112,91 | 113,83 | 112,36 | 113,15 | -0,08% | 418.615,00 |
| 19.11.2024 | 112,15 | 113,33 | 111,75 | 113,24 | 0,63% | 322.337,00 |
| 18.11.2024 | 110,52 | 112,83 | 110,51 | 112,53 | -0,89% | 673.202,00 |
| 15.11.2024 | 113,21 | 114,23 | 112,26 | 113,54 | 0,15% | 2.512.368,00 |
| 14.11.2024 | 113,95 | 114,51 | 113,35 | 113,37 | -0,61% | 525.214,00 |
| 13.11.2024 | 114,73 | 115,11 | 113,80 | 114,07 | 0,37% | 594.579,00 |
| 12.11.2024 | 115,06 | 115,63 | 113,62 | 113,65 | -1,05% | 433.929,00 |
| 11.11.2024 | 115,25 | 116,17 | 114,37 | 114,86 | 0,45% | 695.534,00 |
| 08.11.2024 | 114,22 | 115,03 | 113,68 | 114,35 | 0,62% | 721.779,00 |
| 07.11.2024 | 113,25 | 114,29 | 112,90 | 113,64 | 0,46% | 626.141,00 |