119,630$
-1,15%
Echtzeit-Aktienkurs Federal Realty Investment Trust
Bid:
Ask:
Aktienkurse zur Federal Realty Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 121,84 | 121,84 | 119,36 | 119,63 | -1,15% | 1.754.596,00 |
| 28.05.2026 | 120,59 | 121,39 | 119,87 | 121,02 | -0,03% | 1.068.784,00 |
| 27.05.2026 | 120,78 | 121,57 | 120,05 | 121,06 | 0,75% | 802.611,00 |
| 26.05.2026 | 120,02 | 120,49 | 119,58 | 120,16 | 0,34% | 819.734,00 |
| 22.05.2026 | 119,28 | 120,20 | 119,00 | 119,75 | 0,96% | 1.122.459,00 |
| 21.05.2026 | 115,50 | 118,74 | 114,75 | 118,61 | 2,20% | 949.142,00 |
| 20.05.2026 | 115,18 | 116,40 | 114,58 | 116,06 | 1,06% | 623.159,00 |
| 19.05.2026 | 115,39 | 115,39 | 113,75 | 114,84 | -0,08% | 723.204,00 |
| 18.05.2026 | 115,00 | 115,28 | 114,13 | 114,93 | 1,56% | 725.545,00 |
| 15.05.2026 | 113,91 | 113,93 | 112,67 | 113,16 | -0,58% | 1.080.720,00 |
| 14.05.2026 | 114,47 | 114,99 | 113,78 | 113,82 | -0,27% | 686.080,00 |
| 13.05.2026 | 115,01 | 115,01 | 113,81 | 114,13 | -1,23% | 771.820,00 |
| 12.05.2026 | 115,74 | 115,91 | 114,65 | 115,55 | 0,11% | 884.100,00 |
| 11.05.2026 | 116,21 | 116,54 | 115,08 | 115,42 | -0,22% | 661.051,00 |
| 08.05.2026 | 116,42 | 116,57 | 115,25 | 115,68 | 0,01% | 685.986,00 |
| 07.05.2026 | 116,24 | 116,71 | 115,05 | 115,67 | -0,94% | 917.696,00 |
| 06.05.2026 | 116,00 | 117,22 | 115,47 | 116,77 | 1,28% | 703.767,00 |
| 05.05.2026 | 114,78 | 115,57 | 113,94 | 115,29 | 0,72% | 1.022.928,00 |
| 04.05.2026 | 114,33 | 115,66 | 113,87 | 114,47 | -0,74% | 1.056.869,00 |
| 01.05.2026 | 112,49 | 115,32 | 111,39 | 115,32 | 3,99% | 1.831.654,00 |
| 30.04.2026 | 110,42 | 111,57 | 110,18 | 110,90 | 0,26% | 1.527.275,00 |
| 29.04.2026 | 111,99 | 112,55 | 109,86 | 110,61 | -1,58% | 825.932,00 |
| 28.04.2026 | 112,19 | 112,67 | 111,22 | 112,39 | 1,10% | 713.669,00 |
| 27.04.2026 | 111,00 | 111,68 | 110,73 | 111,17 | 0,12% | 528.628,00 |
| 24.04.2026 | 111,84 | 111,86 | 110,73 | 111,04 | -0,41% | 437.401,00 |
| 23.04.2026 | 110,80 | 111,89 | 110,64 | 111,50 | 1,24% | 430.027,00 |
| 22.04.2026 | 111,78 | 111,78 | 109,59 | 110,13 | -0,90% | 463.556,00 |
| 21.04.2026 | 112,29 | 112,41 | 111,02 | 111,13 | -1,07% | 686.734,00 |
| 20.04.2026 | 112,30 | 113,09 | 111,98 | 112,33 | -0,18% | 621.719,00 |
| 17.04.2026 | 110,70 | 112,54 | 110,24 | 112,53 | 2,26% | 1.096.130,00 |
| 16.04.2026 | 110,09 | 110,60 | 109,21 | 110,04 | -0,10% | 562.819,00 |
| 15.04.2026 | 109,98 | 110,30 | 109,41 | 110,15 | -0,05% | 528.423,00 |
| 14.04.2026 | 108,59 | 110,70 | 108,59 | 110,21 | 1,12% | 835.573,00 |
| 13.04.2026 | 108,42 | 109,25 | 107,89 | 108,99 | -0,06% | 897.017,00 |
| 10.04.2026 | 107,23 | 109,06 | 107,18 | 109,05 | 1,55% | 2.034.950,00 |
| 09.04.2026 | 107,08 | 108,24 | 106,83 | 107,39 | 0,00% | 1.387.759,00 |
| 08.04.2026 | 108,25 | 108,54 | 107,16 | 107,39 | 0,29% | 1.607.701,00 |
| 07.04.2026 | 106,65 | 107,46 | 106,65 | 107,08 | 0,28% | 787.252,00 |
| 06.04.2026 | 106,43 | 107,11 | 105,82 | 106,78 | -0,01% | 585.322,00 |
| 02.04.2026 | 106,19 | 107,56 | 105,46 | 106,79 | 0,69% | 1.063.674,00 |
| 01.04.2026 | 105,03 | 106,46 | 104,31 | 106,06 | -0,14% | 1.224.823,00 |
| 31.03.2026 | 105,28 | 106,83 | 103,69 | 106,21 | 1,68% | 1.285.808,00 |
| 30.03.2026 | 104,16 | 105,43 | 103,65 | 104,46 | 1,55% | 574.261,00 |
| 27.03.2026 | 103,56 | 104,06 | 102,40 | 102,87 | -0,80% | 515.642,00 |
| 26.03.2026 | 103,12 | 104,38 | 103,00 | 103,70 | 0,42% | 526.117,00 |
| 25.03.2026 | 103,78 | 103,78 | 102,24 | 103,27 | 0,15% | 1.071.689,00 |
| 24.03.2026 | 103,25 | 104,90 | 102,98 | 103,12 | -0,62% | 708.809,00 |
| 23.03.2026 | 104,88 | 105,70 | 103,76 | 103,76 | 0,59% | 1.059.774,00 |
| 20.03.2026 | 106,27 | 106,33 | 102,79 | 103,15 | -2,95% | 1.419.468,00 |
| 19.03.2026 | 105,57 | 106,61 | 105,20 | 106,29 | 0,70% | 621.654,00 |
| 18.03.2026 | 107,07 | 107,09 | 105,55 | 105,55 | -1,19% | 492.403,00 |
| 17.03.2026 | 106,65 | 107,44 | 106,50 | 106,82 | 0,44% | 492.068,00 |
| 16.03.2026 | 105,13 | 106,63 | 105,13 | 106,35 | 1,78% | 723.157,00 |
| 13.03.2026 | 106,51 | 106,95 | 104,24 | 104,49 | -0,82% | 492.406,00 |
| 12.03.2026 | 106,71 | 106,86 | 105,33 | 105,35 | -1,54% | 636.689,00 |
| 11.03.2026 | 106,08 | 107,10 | 105,69 | 107,00 | 0,19% | 488.420,00 |
| 10.03.2026 | 106,30 | 107,94 | 105,66 | 106,80 | 0,24% | 668.392,00 |
| 09.03.2026 | 105,40 | 106,99 | 104,08 | 106,54 | -0,94% | 702.096,00 |
| 06.03.2026 | 108,02 | 108,19 | 106,75 | 107,55 | -1,03% | 600.244,00 |
| 05.03.2026 | 109,66 | 109,66 | 108,60 | 108,67 | -1,39% | 793.550,00 |
| 04.03.2026 | 110,08 | 110,43 | 109,16 | 110,20 | -0,33% | 763.490,00 |
| 03.03.2026 | 108,58 | 110,89 | 107,92 | 110,57 | 0,21% | 638.177,00 |
| 02.03.2026 | 107,24 | 110,84 | 107,24 | 110,34 | 1,44% | 700.918,00 |
| 27.02.2026 | 107,97 | 109,94 | 107,74 | 108,77 | 0,30% | 1.733.307,00 |
| 26.02.2026 | 108,67 | 109,53 | 108,26 | 108,44 | 0,42% | 747.679,00 |
| 25.02.2026 | 107,77 | 108,22 | 106,60 | 107,99 | 0,27% | 539.333,00 |
| 24.02.2026 | 108,50 | 109,40 | 107,65 | 107,70 | -1,31% | 716.626,00 |
| 23.02.2026 | 108,04 | 109,65 | 107,19 | 109,13 | 1,56% | 1.061.563,00 |
| 20.02.2026 | 106,06 | 107,56 | 105,85 | 107,45 | 1,49% | 1.936.497,00 |
| 19.02.2026 | 105,11 | 106,02 | 104,53 | 105,87 | 0,40% | 661.579,00 |
| 18.02.2026 | 105,99 | 106,54 | 105,03 | 105,45 | -0,72% | 727.186,00 |
| 17.02.2026 | 104,97 | 106,53 | 104,21 | 106,21 | 1,35% | 850.336,00 |
| 13.02.2026 | 105,84 | 107,62 | 103,90 | 104,80 | 0,05% | 1.447.205,00 |
| 12.02.2026 | 108,24 | 108,54 | 104,71 | 104,75 | -2,06% | 1.562.327,00 |
| 11.02.2026 | 107,92 | 108,48 | 106,72 | 106,95 | -0,65% | 708.120,00 |
| 10.02.2026 | 105,91 | 108,08 | 105,91 | 107,65 | 1,45% | 568.780,00 |
| 09.02.2026 | 105,63 | 106,21 | 105,02 | 106,11 | 0,33% | 735.702,00 |
| 06.02.2026 | 105,39 | 106,17 | 104,85 | 105,76 | 0,87% | 928.471,00 |
| 05.02.2026 | 103,34 | 104,93 | 103,09 | 104,85 | 1,21% | 674.936,00 |
| 04.02.2026 | 101,11 | 103,72 | 101,04 | 103,60 | 3,23% | 972.651,00 |
| 03.02.2026 | 100,27 | 101,54 | 99,70 | 100,36 | 0,03% | 720.509,00 |
| 02.02.2026 | 101,44 | 101,76 | 100,32 | 100,33 | -0,82% | 938.480,00 |
| 30.01.2026 | 100,91 | 101,33 | 99,65 | 101,16 | 0,57% | 2.705.367,00 |
| 29.01.2026 | 99,83 | 101,39 | 99,29 | 100,59 | 0,77% | 959.708,00 |
| 28.01.2026 | 101,60 | 101,97 | 99,60 | 99,82 | -1,64% | 522.573,00 |
| 27.01.2026 | 101,45 | 101,64 | 100,50 | 101,48 | -0,09% | 746.999,00 |
| 26.01.2026 | 101,98 | 102,26 | 101,06 | 101,57 | -0,09% | 554.920,00 |
| 22.01.2026 | 102,84 | 103,59 | 101,55 | 101,66 | -0,78% | 781.243,00 |
| 21.01.2026 | 103,10 | 103,41 | 101,48 | 102,46 | -0,14% | 813.497,00 |
| 20.01.2026 | 103,17 | 103,48 | 102,29 | 102,60 | -1,03% | 630.293,00 |
| 16.01.2026 | 101,33 | 103,86 | 101,14 | 103,67 | 1,84% | 926.504,00 |
| 15.01.2026 | 102,49 | 102,66 | 101,72 | 101,80 | -0,22% | 527.124,00 |
| 14.01.2026 | 102,10 | 102,54 | 101,39 | 102,02 | -0,07% | 433.150,00 |
| 13.01.2026 | 101,99 | 102,53 | 101,07 | 102,09 | 0,28% | 589.376,00 |
| 12.01.2026 | 101,61 | 102,44 | 101,00 | 101,80 | 0,16% | 447.300,00 |
| 09.01.2026 | 102,75 | 103,27 | 101,59 | 101,64 | -1,13% | 683.681,00 |
| 08.01.2026 | 101,46 | 102,96 | 100,85 | 102,80 | 1,11% | 748.568,00 |
| 07.01.2026 | 101,25 | 102,53 | 100,75 | 101,67 | 0,74% | 1.289.272,00 |
| 06.01.2026 | 99,14 | 101,10 | 98,66 | 100,92 | 1,37% | 592.476,00 |
| 05.01.2026 | 99,09 | 100,08 | 98,36 | 99,56 | 0,54% | 801.891,00 |