14,300€
0,70%
Echtzeit-Aktienkurs Alexander & Baldwin
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,35 | 14,55 | 14,30 | 14,30 | 0,70% | - |
| 14.10.2025 | 14,35 | 14,50 | 14,20 | 14,20 | 0,00% | - |
| 13.10.2025 | 14,25 | 14,50 | 14,20 | 14,20 | 0,71% | - |
| 10.10.2025 | 14,70 | 14,80 | 14,10 | 14,10 | -4,08% | - |
| 09.10.2025 | 14,65 | 14,70 | 14,60 | 14,70 | 1,38% | - |
| 08.10.2025 | 14,90 | 14,95 | 14,50 | 14,50 | -0,68% | - |
| 07.10.2025 | 14,70 | 14,95 | 14,60 | 14,60 | -0,68% | - |
| 06.10.2025 | 15,20 | 15,30 | 14,70 | 14,70 | -2,00% | - |
| 03.10.2025 | 15,15 | 15,35 | 15,00 | 15,00 | 0,00% | - |
| 02.10.2025 | 15,40 | 15,50 | 15,00 | 15,00 | -1,96% | - |
| 01.10.2025 | 15,40 | 15,55 | 15,30 | 15,30 | 0,66% | - |
| 29.09.2025 | 15,55 | 15,60 | 15,20 | 15,20 | -1,30% | - |
| 26.09.2025 | 15,50 | 15,70 | 15,40 | 15,40 | 0,65% | - |
| 25.09.2025 | 15,40 | 15,55 | 15,30 | 15,30 | 0,00% | - |
| 24.09.2025 | 15,50 | 15,60 | 15,30 | 15,30 | -0,65% | - |
| 23.09.2025 | 15,60 | 15,65 | 15,40 | 15,40 | 0,00% | - |
| 22.09.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -1,91% | - |
| 19.09.2025 | 15,80 | 15,90 | 15,55 | 15,70 | 0,64% | - |
| 18.09.2025 | 15,75 | 15,85 | 15,60 | 15,60 | -0,32% | - |
| 17.09.2025 | 15,40 | 15,65 | 15,40 | 15,65 | 2,96% | - |
| 16.09.2025 | 15,40 | 15,45 | 15,20 | 15,20 | 0,00% | 250,00 |
| 15.09.2025 | 15,70 | 15,75 | 15,20 | 15,20 | -5,59% | - |
| 12.09.2025 | 16,10 | 16,10 | 16,05 | 16,10 | 1,26% | - |
| 11.09.2025 | 16,00 | 16,15 | 15,80 | 15,90 | -0,93% | 300,00 |
| 10.09.2025 | 16,10 | 16,30 | 15,95 | 16,05 | 0,94% | - |
| 09.09.2025 | 16,20 | 16,30 | 15,90 | 15,90 | -0,62% | - |
| 08.09.2025 | 16,60 | 16,60 | 16,00 | 16,00 | -2,44% | - |
| 05.09.2025 | 16,40 | 16,60 | 16,30 | 16,40 | 1,23% | - |
| 04.09.2025 | 16,30 | 16,45 | 16,20 | 16,20 | 0,62% | - |
| 03.09.2025 | 16,25 | 16,40 | 16,10 | 16,10 | -0,62% | - |
| 02.09.2025 | 16,50 | 16,65 | 16,20 | 16,20 | -0,61% | - |
| 01.09.2025 | 16,50 | 16,55 | 16,30 | 16,30 | -1,51% | - |
| 29.08.2025 | 16,55 | 16,65 | 16,45 | 16,55 | 0,00% | - |
| 28.08.2025 | 16,65 | 16,75 | 16,35 | 16,55 | 0,30% | - |
| 27.08.2025 | 16,40 | 16,70 | 16,40 | 16,50 | 1,85% | - |
| 26.08.2025 | 16,30 | 16,45 | 16,20 | 16,20 | -0,92% | - |
| 25.08.2025 | 16,30 | 16,35 | 16,20 | 16,35 | 0,62% | 240,00 |
| 22.08.2025 | 16,10 | 16,35 | 16,00 | 16,25 | 1,25% | - |
| 21.08.2025 | 16,00 | 16,05 | 15,90 | 16,05 | 0,63% | - |
| 20.08.2025 | 16,10 | 16,15 | 15,85 | 15,95 | -0,62% | - |
| 19.08.2025 | 15,70 | 16,15 | 15,60 | 16,05 | 2,56% | - |
| 18.08.2025 | 15,80 | 15,90 | 15,65 | 15,65 | -0,63% | - |
| 15.08.2025 | 15,85 | 15,90 | 15,65 | 15,75 | -0,63% | - |
| 14.08.2025 | 15,95 | 16,00 | 15,75 | 15,85 | -0,63% | - |
| 13.08.2025 | 15,80 | 15,95 | 15,80 | 15,95 | 0,63% | - |
| 12.08.2025 | 15,60 | 15,85 | 15,55 | 15,85 | 1,28% | - |
| 11.08.2025 | 15,60 | 15,75 | 15,55 | 15,65 | 0,00% | - |
| 08.08.2025 | 15,60 | 15,75 | 15,50 | 15,65 | 0,64% | - |
| 07.08.2025 | 15,60 | 15,70 | 15,45 | 15,55 | 0,00% | - |
| 06.08.2025 | 15,70 | 15,80 | 15,55 | 15,55 | -1,27% | - |
| 05.08.2025 | 15,80 | 15,85 | 15,65 | 15,75 | 0,00% | - |
| 04.08.2025 | 15,60 | 15,75 | 15,45 | 15,75 | 1,29% | - |
| 01.08.2025 | 15,70 | 15,75 | 15,40 | 15,55 | -1,27% | - |
| 31.07.2025 | 15,80 | 16,05 | 15,65 | 15,75 | -0,63% | - |
| 30.07.2025 | 16,05 | 16,20 | 15,75 | 15,85 | -1,25% | - |
| 29.07.2025 | 15,80 | 16,05 | 15,80 | 16,05 | 1,90% | - |
| 28.07.2025 | 15,70 | 15,85 | 15,65 | 15,75 | 0,64% | - |
| 25.07.2025 | 15,65 | 16,60 | 15,60 | 15,65 | 4,33% | - |
| 24.07.2025 | 15,20 | 15,45 | 15,00 | 15,00 | -1,64% | - |
| 23.07.2025 | 15,20 | 15,35 | 15,15 | 15,25 | 0,66% | - |
| 22.07.2025 | 15,00 | 15,25 | 15,00 | 15,15 | 0,66% | - |
| 21.07.2025 | 15,15 | 15,25 | 14,95 | 15,05 | -0,66% | - |
| 18.07.2025 | 15,30 | 15,30 | 15,05 | 15,15 | -0,66% | - |
| 17.07.2025 | 15,25 | 15,45 | 15,20 | 15,25 | 0,66% | - |
| 16.07.2025 | 15,05 | 15,25 | 14,85 | 15,15 | 0,66% | - |
| 15.07.2025 | 15,40 | 15,45 | 14,95 | 15,05 | -1,95% | - |
| 14.07.2025 | 15,25 | 15,35 | 15,25 | 15,35 | 0,66% | - |
| 11.07.2025 | 15,25 | 15,35 | 15,15 | 15,25 | 0,00% | - |
| 10.07.2025 | 15,20 | 15,45 | 15,20 | 15,25 | 0,00% | - |
| 09.07.2025 | 15,20 | 15,35 | 15,15 | 15,25 | 0,66% | - |
| 08.07.2025 | 15,20 | 15,40 | 15,10 | 15,15 | 0,00% | - |
| 07.07.2025 | 15,45 | 15,55 | 15,15 | 15,15 | -1,30% | - |
| 04.07.2025 | 15,35 | 15,40 | 15,30 | 15,35 | -0,97% | - |
| 03.07.2025 | 15,25 | 15,55 | 15,25 | 15,50 | 1,64% | - |
| 02.07.2025 | 15,30 | 15,40 | 15,15 | 15,25 | 0,00% | - |
| 01.07.2025 | 15,15 | 15,45 | 15,00 | 15,25 | 0,99% | - |
| 30.06.2025 | 15,30 | 15,40 | 14,95 | 15,10 | -0,98% | - |
| 27.06.2025 | 15,10 | 15,35 | 15,10 | 15,25 | -0,33% | - |
| 26.06.2025 | 14,90 | 15,30 | 14,90 | 15,30 | 1,66% | - |
| 25.06.2025 | 15,20 | 15,50 | 15,05 | 15,05 | -2,59% | - |
| 24.06.2025 | 15,65 | 15,75 | 15,35 | 15,45 | -1,28% | - |
| 23.06.2025 | 15,55 | 15,75 | 15,50 | 15,65 | 0,97% | 740,00 |
| 20.06.2025 | 15,40 | 15,75 | 15,40 | 15,50 | 0,00% | - |
| 19.06.2025 | 15,65 | 15,70 | 15,50 | 15,50 | -0,96% | - |
| 18.06.2025 | 15,40 | 15,75 | 15,40 | 15,65 | 0,00% | - |
| 17.06.2025 | 15,45 | 15,65 | 15,35 | 15,65 | 1,29% | - |
| 16.06.2025 | 15,50 | 15,55 | 15,35 | 15,45 | 0,00% | - |
| 13.06.2025 | 15,70 | 15,75 | 15,35 | 15,45 | -1,90% | - |
| 12.06.2025 | 15,80 | 15,85 | 15,65 | 15,75 | -0,63% | - |
| 11.06.2025 | 15,90 | 16,20 | 15,85 | 15,85 | -1,25% | - |
| 10.06.2025 | 16,00 | 16,15 | 15,90 | 16,05 | 0,63% | - |
| 09.06.2025 | 15,70 | 16,00 | 15,70 | 15,95 | 0,00% | - |
| 06.06.2025 | 15,60 | 16,05 | 15,60 | 15,95 | 1,27% | - |
| 05.06.2025 | 15,90 | 15,90 | 15,65 | 15,75 | -0,63% | - |
| 04.06.2025 | 15,80 | 15,85 | 15,60 | 15,85 | 0,63% | - |
| 03.06.2025 | 15,70 | 15,85 | 15,65 | 15,75 | 0,64% | - |
| 02.06.2025 | 15,70 | 15,85 | 15,35 | 15,65 | -0,63% | - |
| 30.05.2025 | 15,80 | 15,95 | 15,70 | 15,75 | 0,00% | - |
| 29.05.2025 | 15,80 | 15,95 | 15,50 | 15,75 | 0,64% | - |
| 28.05.2025 | 15,40 | 15,70 | 15,40 | 15,65 | 0,32% | 201,00 |