159,250€
-1,42%
Echtzeit-Aktienkurs AvalonBay Communities
Bid:
Ask:
Aktienkurse zur AvalonBay Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 161,20 | 162,80 | 159,70 | 159,70 | -1,15% | 5,00 |
| 10.06.2026 | 160,75 | 161,90 | 160,70 | 161,55 | -0,34% | - |
| 09.06.2026 | 161,85 | 162,95 | 161,85 | 162,10 | -0,28% | - |
| 08.06.2026 | 163,20 | 164,15 | 162,00 | 162,55 | -1,34% | - |
| 05.06.2026 | 162,15 | 164,80 | 162,15 | 164,75 | 2,68% | - |
| 04.06.2026 | 157,15 | 160,80 | 157,15 | 160,45 | 1,42% | - |
| 03.06.2026 | 156,80 | 158,75 | 156,80 | 158,20 | 0,35% | - |
| 02.06.2026 | 155,85 | 157,65 | 155,85 | 157,65 | 0,10% | - |
| 01.06.2026 | 156,05 | 159,35 | 156,05 | 157,50 | 0,61% | - |
| 29.05.2026 | 158,10 | 158,40 | 156,30 | 156,55 | -1,51% | 17,00 |
| 28.05.2026 | 159,75 | 159,75 | 158,70 | 158,95 | -0,47% | - |
| 27.05.2026 | 158,45 | 161,45 | 158,45 | 159,70 | 0,19% | - |
| 26.05.2026 | 159,90 | 160,50 | 159,10 | 159,40 | -0,53% | - |
| 25.05.2026 | 160,00 | 160,25 | 160,00 | 160,25 | 0,06% | - |
| 22.05.2026 | 158,15 | 160,15 | 158,10 | 160,15 | 1,20% | - |
| 21.05.2026 | 159,65 | 159,65 | 156,85 | 158,25 | -1,25% | - |
| 20.05.2026 | 158,75 | 160,75 | 158,75 | 160,25 | 0,60% | - |
| 19.05.2026 | 158,10 | 159,80 | 157,95 | 159,30 | 0,35% | - |
| 18.05.2026 | 153,70 | 158,75 | 153,70 | 158,75 | 2,16% | - |
| 15.05.2026 | 157,00 | 157,60 | 155,40 | 155,40 | -1,49% | 5,00 |
| 14.05.2026 | 158,95 | 159,10 | 157,75 | 157,75 | -0,91% | - |
| 13.05.2026 | 158,65 | 159,30 | 157,80 | 159,20 | -0,03% | 62,00 |
| 12.05.2026 | 158,30 | 159,45 | 158,30 | 159,25 | 0,31% | - |
| 11.05.2026 | 155,50 | 158,75 | 155,50 | 158,75 | 1,70% | - |
| 08.05.2026 | 157,75 | 157,75 | 156,10 | 156,10 | -1,30% | - |
| 07.05.2026 | 158,10 | 158,15 | 157,80 | 158,15 | -0,41% | - |
| 06.05.2026 | 157,45 | 159,70 | 157,45 | 158,80 | 0,06% | - |
| 05.05.2026 | 155,65 | 158,75 | 155,20 | 158,70 | 1,83% | - |
| 04.05.2026 | 155,75 | 157,45 | 155,75 | 155,85 | 0,06% | - |
| 30.04.2026 | 156,20 | 157,70 | 155,40 | 155,75 | -1,24% | - |
| 29.04.2026 | 155,45 | 158,20 | 155,45 | 157,70 | 0,73% | - |
| 28.04.2026 | 148,20 | 156,55 | 148,20 | 156,55 | 5,49% | - |
| 27.04.2026 | 146,05 | 148,40 | 146,05 | 148,40 | 0,88% | - |
| 24.04.2026 | 147,55 | 148,15 | 146,80 | 147,10 | -0,84% | - |
| 23.04.2026 | 144,85 | 148,35 | 144,85 | 148,35 | 1,68% | - |
| 22.04.2026 | 146,50 | 146,80 | 145,80 | 145,90 | -0,78% | - |
| 21.04.2026 | 149,35 | 149,35 | 147,05 | 147,05 | -1,44% | - |
| 20.04.2026 | 146,20 | 149,25 | 146,20 | 149,20 | 0,95% | - |
| 17.04.2026 | 143,65 | 147,80 | 142,95 | 147,80 | 2,89% | - |
| 16.04.2026 | 144,60 | 145,30 | 143,65 | 143,65 | -0,76% | - |
| 15.04.2026 | 144,25 | 144,75 | 144,05 | 144,75 | -0,14% | - |
| 14.04.2026 | 143,35 | 144,95 | 143,15 | 144,95 | 0,69% | - |
| 13.04.2026 | 143,70 | 143,95 | 143,30 | 143,95 | -0,52% | - |
| 10.04.2026 | 143,30 | 144,75 | 142,80 | 144,70 | 0,70% | - |
| 09.04.2026 | 143,60 | 144,25 | 142,80 | 143,70 | -0,38% | - |
| 08.04.2026 | 146,20 | 146,20 | 143,90 | 144,25 | -0,21% | - |
| 07.04.2026 | 143,65 | 144,90 | 142,90 | 144,55 | 0,61% | - |
| 02.04.2026 | 140,62 | 144,02 | 140,62 | 143,68 | 1,01% | - |
| 01.04.2026 | 140,98 | 142,24 | 139,98 | 142,24 | 1,17% | - |
| 31.03.2026 | 139,82 | 140,60 | 139,22 | 140,60 | -0,26% | - |
| 30.03.2026 | 139,38 | 142,42 | 139,38 | 140,96 | 1,25% | - |
| 27.03.2026 | 141,68 | 141,68 | 139,22 | 139,22 | -1,63% | - |
| 26.03.2026 | 140,62 | 142,56 | 140,62 | 141,52 | 0,21% | - |
| 25.03.2026 | 141,12 | 141,52 | 140,94 | 141,22 | 0,27% | - |
| 24.03.2026 | 140,58 | 141,90 | 139,48 | 140,84 | 0,41% | - |
| 23.03.2026 | 138,32 | 142,36 | 138,32 | 140,26 | 0,69% | - |
| 20.03.2026 | 142,20 | 142,20 | 139,30 | 139,30 | -2,08% | - |
| 19.03.2026 | 144,62 | 144,62 | 142,26 | 142,26 | -1,56% | - |
| 18.03.2026 | 148,32 | 148,32 | 144,52 | 144,52 | -2,05% | - |
| 17.03.2026 | 146,24 | 148,08 | 146,24 | 147,54 | 0,60% | - |
| 16.03.2026 | 148,36 | 148,66 | 146,66 | 146,66 | -0,64% | - |
| 13.03.2026 | 148,14 | 148,96 | 147,60 | 147,60 | -0,38% | - |
| 12.03.2026 | 147,22 | 149,26 | 147,22 | 148,16 | 0,05% | - |
| 11.03.2026 | 149,94 | 149,94 | 146,90 | 148,08 | -1,23% | 6,00 |
| 10.03.2026 | 151,90 | 151,90 | 149,92 | 149,92 | -1,23% | - |
| 09.03.2026 | 150,44 | 151,86 | 150,18 | 151,78 | -0,82% | - |
| 06.03.2026 | 153,86 | 153,86 | 151,58 | 153,04 | -0,70% | - |
| 05.03.2026 | 152,22 | 154,12 | 152,22 | 154,12 | 1,08% | - |
| 04.03.2026 | 151,18 | 152,48 | 150,76 | 152,48 | -0,05% | - |
| 03.03.2026 | 151,44 | 152,56 | 150,82 | 152,56 | -0,05% | - |
| 02.03.2026 | 148,20 | 153,00 | 148,20 | 152,64 | 2,06% | - |
| 27.02.2026 | 150,76 | 151,16 | 148,96 | 149,56 | -1,55% | - |
| 26.02.2026 | 149,88 | 152,36 | 149,88 | 151,92 | 0,66% | - |
| 25.02.2026 | 149,68 | 150,92 | 149,38 | 150,92 | 0,45% | - |
| 24.02.2026 | 149,30 | 150,24 | 148,46 | 150,24 | 0,54% | - |
| 23.02.2026 | 148,50 | 150,80 | 148,50 | 149,44 | -0,48% | - |
| 20.02.2026 | 150,56 | 150,62 | 149,90 | 150,16 | -0,19% | - |
| 19.02.2026 | 150,26 | 150,44 | 149,66 | 150,44 | -0,32% | - |
| 18.02.2026 | 149,34 | 150,92 | 149,34 | 150,92 | 1,22% | - |
| 17.02.2026 | 147,60 | 149,10 | 147,60 | 149,10 | 0,72% | - |
| 16.02.2026 | 148,06 | 148,22 | 147,98 | 148,04 | -0,13% | - |
| 13.02.2026 | 146,94 | 149,08 | 146,94 | 148,24 | 0,14% | - |
| 12.02.2026 | 151,26 | 151,26 | 146,54 | 148,04 | -2,18% | - |
| 11.02.2026 | 148,48 | 152,12 | 148,16 | 151,34 | 2,01% | - |
| 10.02.2026 | 144,96 | 148,56 | 144,96 | 148,36 | 2,39% | 48,00 |
| 09.02.2026 | 146,12 | 146,12 | 144,42 | 144,90 | -1,21% | - |
| 06.02.2026 | 142,98 | 146,68 | 142,98 | 146,68 | 1,79% | - |
| 05.02.2026 | 149,88 | 149,88 | 144,02 | 144,10 | -4,11% | - |
| 04.02.2026 | 146,94 | 152,04 | 146,94 | 150,28 | 2,33% | - |
| 03.02.2026 | 147,84 | 147,84 | 146,50 | 146,86 | -1,16% | - |
| 02.02.2026 | 147,84 | 149,70 | 147,84 | 148,58 | -0,60% | - |
| 30.01.2026 | 145,00 | 149,48 | 145,00 | 149,48 | 2,27% | - |
| 29.01.2026 | 144,50 | 147,14 | 144,02 | 146,16 | 1,20% | - |
| 28.01.2026 | 146,00 | 146,80 | 144,42 | 144,42 | -1,10% | - |
| 27.01.2026 | 148,96 | 148,96 | 146,02 | 146,02 | -2,29% | - |
| 26.01.2026 | 149,86 | 150,44 | 148,94 | 149,44 | -0,89% | - |
| 23.01.2026 | 148,98 | 150,98 | 148,62 | 150,78 | 0,71% | - |
| 22.01.2026 | 152,42 | 152,42 | 149,34 | 149,72 | -1,93% | - |
| 21.01.2026 | 151,52 | 152,66 | 151,24 | 152,66 | 0,38% | - |
| 20.01.2026 | 153,76 | 153,76 | 151,20 | 152,08 | -1,66% | - |