113,340$
-0,14%
Echtzeit-Aktienkurs Federal Realty Investment Trust
Bid:
Ask:
Aktienkurse zur Federal Realty Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 113,11 | 113,54 | 112,60 | 113,34 | -0,14% | 366.137,00 |
| 16.10.2024 | 113,06 | 114,03 | 113,06 | 113,50 | 0,28% | 422.805,00 |
| 15.10.2024 | 112,03 | 114,18 | 111,89 | 113,18 | 1,48% | 511.374,00 |
| 14.10.2024 | 111,28 | 112,06 | 110,65 | 111,53 | 0,07% | 460.296,00 |
| 11.10.2024 | 110,86 | 111,61 | 110,76 | 111,45 | 0,94% | 385.485,00 |
| 10.10.2024 | 111,38 | 111,66 | 110,06 | 110,41 | -1,06% | 675.554,00 |
| 09.10.2024 | 109,77 | 111,90 | 109,77 | 111,59 | 1,77% | 564.075,00 |
| 08.10.2024 | 110,65 | 110,79 | 109,41 | 109,65 | -0,55% | 580.016,00 |
| 07.10.2024 | 110,68 | 110,99 | 109,97 | 110,26 | -0,98% | 410.834,00 |
| 04.10.2024 | 111,19 | 111,95 | 110,20 | 111,35 | -0,22% | 351.583,00 |
| 03.10.2024 | 111,10 | 111,70 | 110,53 | 111,59 | 0,39% | 418.846,00 |
| 02.10.2024 | 112,67 | 113,15 | 111,05 | 111,16 | -1,98% | 994.135,00 |
| 01.10.2024 | 114,28 | 114,43 | 112,73 | 113,41 | -1,36% | 597.500,00 |
| 30.09.2024 | 114,33 | 114,98 | 113,40 | 114,97 | 0,52% | 719.069,00 |
| 27.09.2024 | 114,57 | 114,95 | 113,58 | 114,38 | 0,66% | 398.111,00 |
| 26.09.2024 | 114,86 | 115,04 | 113,09 | 113,63 | -1,04% | 427.232,00 |
| 25.09.2024 | 115,11 | 115,26 | 114,60 | 114,82 | -0,13% | 494.043,00 |
| 24.09.2024 | 114,01 | 115,60 | 114,01 | 114,97 | 0,29% | 681.568,00 |
| 23.09.2024 | 113,81 | 115,02 | 113,81 | 114,64 | 1,42% | 960.701,00 |
| 20.09.2024 | 113,00 | 114,31 | 112,85 | 113,03 | -1,04% | 2.553.112,00 |
| 19.09.2024 | 115,89 | 116,10 | 113,00 | 114,22 | -1,13% | 1.999.859,00 |
| 18.09.2024 | 115,64 | 117,00 | 115,15 | 115,52 | -0,10% | 1.042.904,00 |
| 17.09.2024 | 117,21 | 117,21 | 114,94 | 115,63 | -1,36% | 957.001,00 |
| 16.09.2024 | 118,00 | 118,34 | 117,03 | 117,22 | -0,14% | 742.374,00 |
| 13.09.2024 | 117,41 | 117,63 | 116,07 | 117,39 | 0,97% | 986.899,00 |
| 12.09.2024 | 116,39 | 117,10 | 115,94 | 116,26 | -0,02% | 990.426,00 |
| 11.09.2024 | 115,64 | 116,90 | 114,97 | 116,28 | -0,27% | 800.463,00 |
| 10.09.2024 | 117,27 | 117,65 | 115,81 | 116,60 | -0,44% | 583.168,00 |
| 09.09.2024 | 115,04 | 117,20 | 114,80 | 117,12 | 1,45% | 535.564,00 |
| 06.09.2024 | 116,04 | 117,06 | 115,05 | 115,45 | -0,42% | 654.049,00 |
| 05.09.2024 | 115,10 | 117,23 | 114,77 | 115,94 | 1,33% | 859.813,00 |
| 04.09.2024 | 114,89 | 115,78 | 114,11 | 114,42 | -0,18% | 694.688,00 |
| 03.09.2024 | 114,18 | 114,79 | 113,79 | 114,63 | -0,32% | 469.195,00 |
| 30.08.2024 | 114,45 | 115,34 | 114,10 | 115,00 | 0,45% | 717.798,00 |
| 29.08.2024 | 115,00 | 115,03 | 113,80 | 114,48 | -0,45% | 526.018,00 |
| 28.08.2024 | 115,30 | 115,61 | 114,63 | 115,00 | -0,04% | 533.969,00 |
| 27.08.2024 | 115,19 | 116,29 | 114,97 | 115,05 | -0,78% | 515.799,00 |
| 26.08.2024 | 117,02 | 117,02 | 115,91 | 115,96 | -0,20% | 461.985,00 |
| 23.08.2024 | 114,53 | 116,49 | 114,18 | 116,19 | 1,77% | 663.494,00 |
| 22.08.2024 | 113,59 | 114,64 | 113,15 | 114,17 | 0,50% | 961.927,00 |
| 21.08.2024 | 113,08 | 113,71 | 112,82 | 113,60 | 0,64% | 760.920,00 |
| 20.08.2024 | 113,00 | 113,45 | 112,42 | 112,88 | -0,05% | 657.260,00 |
| 19.08.2024 | 113,32 | 114,30 | 112,70 | 112,94 | -0,33% | 856.332,00 |
| 16.08.2024 | 113,43 | 113,68 | 112,13 | 113,31 | 0,16% | 597.687,00 |
| 15.08.2024 | 113,00 | 114,45 | 112,20 | 113,13 | 0,45% | 709.856,00 |
| 14.08.2024 | 112,15 | 113,41 | 112,09 | 112,62 | 0,75% | 372.243,00 |
| 13.08.2024 | 112,39 | 112,44 | 111,06 | 111,78 | 0,10% | 483.111,00 |
| 12.08.2024 | 112,57 | 112,65 | 111,10 | 111,67 | -1,00% | 407.862,00 |
| 09.08.2024 | 112,54 | 112,94 | 111,65 | 112,80 | 0,41% | 556.551,00 |
| 08.08.2024 | 112,00 | 113,37 | 111,64 | 112,34 | 0,30% | 646.798,00 |
| 07.08.2024 | 113,09 | 113,93 | 111,41 | 112,00 | -0,40% | 695.134,00 |
| 06.08.2024 | 109,77 | 113,73 | 109,26 | 112,45 | 2,45% | 555.346,00 |
| 05.08.2024 | 110,07 | 112,66 | 109,28 | 109,76 | -2,42% | 710.417,00 |
| 02.08.2024 | 115,00 | 115,05 | 111,59 | 112,48 | -0,28% | 950.867,00 |
| 01.08.2024 | 112,51 | 113,71 | 112,04 | 112,80 | 1,03% | 545.013,00 |
| 31.07.2024 | 113,33 | 113,92 | 111,65 | 111,65 | -1,98% | 974.725,00 |
| 30.07.2024 | 110,98 | 114,45 | 110,62 | 113,91 | 2,76% | 463.655,00 |
| 29.07.2024 | 109,61 | 110,99 | 109,21 | 110,85 | 1,19% | 497.229,00 |
| 26.07.2024 | 107,73 | 109,88 | 107,61 | 109,55 | 2,33% | 284.046,00 |
| 25.07.2024 | 107,58 | 109,00 | 106,96 | 107,06 | -0,18% | 613.771,00 |
| 24.07.2024 | 109,79 | 110,16 | 106,80 | 107,25 | -2,22% | 547.307,00 |
| 23.07.2024 | 110,64 | 110,78 | 109,65 | 109,69 | -1,00% | 412.382,00 |
| 22.07.2024 | 109,38 | 110,88 | 108,76 | 110,80 | 1,19% | 424.897,00 |
| 19.07.2024 | 110,01 | 110,01 | 108,76 | 109,50 | -0,05% | 537.142,00 |
| 18.07.2024 | 109,35 | 111,02 | 109,01 | 109,55 | -0,27% | 478.895,00 |
| 17.07.2024 | 108,51 | 110,07 | 108,23 | 109,85 | 1,06% | 530.410,00 |
| 16.07.2024 | 106,95 | 108,84 | 106,72 | 108,70 | 2,16% | 425.433,00 |
| 15.07.2024 | 106,80 | 107,16 | 106,04 | 106,40 | 0,08% | 453.294,00 |
| 12.07.2024 | 105,92 | 106,87 | 105,52 | 106,31 | 1,32% | 572.325,00 |
| 11.07.2024 | 104,23 | 105,56 | 103,82 | 104,93 | 2,26% | 566.518,00 |
| 10.07.2024 | 100,95 | 102,75 | 100,66 | 102,61 | 2,01% | 424.720,00 |
| 09.07.2024 | 100,50 | 101,11 | 100,01 | 100,59 | 0,00% | 441.762,00 |
| 08.07.2024 | 101,10 | 101,76 | 100,21 | 100,59 | -0,21% | 303.034,00 |
| 05.07.2024 | 100,63 | 101,13 | 100,41 | 100,80 | 0,15% | 226.641,00 |
| 03.07.2024 | 101,58 | 101,77 | 100,56 | 100,65 | -0,46% | 145.381,00 |
| 02.07.2024 | 100,59 | 101,15 | 100,39 | 101,12 | 0,70% | 264.574,00 |
| 01.07.2024 | 100,43 | 101,08 | 99,64 | 100,42 | -0,54% | 359.150,00 |
| 28.06.2024 | 100,75 | 101,00 | 99,87 | 100,97 | 0,64% | 751.433,00 |
| 27.06.2024 | 99,24 | 100,45 | 98,70 | 100,33 | 1,18% | 361.041,00 |
| 26.06.2024 | 98,51 | 99,57 | 98,13 | 99,16 | -0,14% | 1.084.572,00 |
| 25.06.2024 | 101,00 | 101,30 | 99,10 | 99,30 | -1,76% | 373.900,00 |
| 24.06.2024 | 100,14 | 101,50 | 100,01 | 101,08 | 0,83% | 397.806,00 |
| 21.06.2024 | 100,39 | 100,81 | 99,50 | 100,25 | -0,74% | 1.093.776,00 |
| 20.06.2024 | 100,66 | 101,63 | 100,25 | 101,00 | 0,01% | 414.053,00 |
| 18.06.2024 | 100,71 | 101,28 | 100,32 | 100,99 | 0,51% | 441.526,00 |
| 17.06.2024 | 100,63 | 101,15 | 100,48 | 100,48 | -0,70% | 390.406,00 |
| 14.06.2024 | 101,27 | 102,13 | 101,01 | 101,19 | -0,58% | 450.012,00 |
| 13.06.2024 | 100,74 | 102,71 | 100,21 | 101,78 | 0,92% | 379.515,00 |
| 12.06.2024 | 101,84 | 102,87 | 100,57 | 100,85 | 0,99% | 384.158,00 |
| 11.06.2024 | 99,95 | 100,63 | 99,82 | 99,86 | -0,70% | 370.189,00 |
| 10.06.2024 | 100,75 | 101,51 | 99,28 | 100,56 | -0,45% | 557.676,00 |
| 07.06.2024 | 100,70 | 101,20 | 100,54 | 101,01 | -1,01% | 395.873,00 |
| 06.06.2024 | 101,31 | 102,32 | 101,10 | 102,04 | 0,30% | 322.254,00 |
| 05.06.2024 | 101,59 | 102,00 | 100,90 | 101,73 | 0,15% | 355.612,00 |
| 04.06.2024 | 101,42 | 102,12 | 101,39 | 101,58 | 0,29% | 438.374,00 |
| 03.06.2024 | 100,95 | 102,01 | 100,89 | 101,29 | 0,34% | 364.674,00 |
| 31.05.2024 | 99,35 | 101,17 | 98,70 | 100,95 | 2,13% | 912.029,00 |
| 30.05.2024 | 98,45 | 99,36 | 98,40 | 98,84 | 1,17% | 374.146,00 |
| 29.05.2024 | 97,00 | 98,09 | 96,89 | 97,70 | -0,31% | 437.001,00 |
| 28.05.2024 | 99,00 | 99,25 | 97,85 | 98,00 | -0,06% | 655.421,00 |