169,590€
0,37%
Echtzeit-Aktienkurs AvalonBay Communities
Bid:
Ask:
Aktienkurse zur AvalonBay Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 168,28 | 169,68 | 167,78 | 169,62 | 0,39% | - |
| 16.04.2024 | 169,26 | 169,26 | 167,72 | 168,96 | -0,80% | - |
| 15.04.2024 | 172,54 | 172,82 | 169,84 | 170,32 | -1,09% | - |
| 12.04.2024 | 173,10 | 173,96 | 171,58 | 172,20 | -0,65% | - |
| 11.04.2024 | 172,38 | 173,88 | 171,66 | 173,32 | 0,06% | - |
| 10.04.2024 | 173,24 | 173,24 | 171,08 | 173,22 | -0,25% | - |
| 09.04.2024 | 170,62 | 173,66 | 170,62 | 173,66 | 1,48% | - |
| 08.04.2024 | 166,28 | 171,24 | 166,28 | 171,12 | 2,41% | - |
| 05.04.2024 | 166,02 | 167,10 | 166,02 | 167,10 | 0,41% | - |
| 04.04.2024 | 165,60 | 167,90 | 165,60 | 166,42 | 0,11% | - |
| 03.04.2024 | 165,86 | 166,24 | 165,16 | 166,24 | -0,31% | - |
| 02.04.2024 | 168,10 | 168,10 | 165,80 | 166,76 | -2,85% | - |
| 28.03.2024 | 169,20 | 172,30 | 169,20 | 171,66 | 1,33% | - |
| 27.03.2024 | 165,38 | 169,56 | 165,32 | 169,40 | 1,62% | - |
| 26.03.2024 | 167,60 | 167,70 | 166,70 | 166,70 | -0,60% | - |
| 25.03.2024 | 168,86 | 169,56 | 167,70 | 167,70 | -0,93% | - |
| 22.03.2024 | 170,02 | 170,40 | 168,94 | 169,28 | -0,36% | - |
| 21.03.2024 | 168,04 | 170,32 | 168,00 | 169,90 | 1,17% | - |
| 20.03.2024 | 167,26 | 167,94 | 166,66 | 167,94 | 0,35% | - |
| 19.03.2024 | 167,78 | 167,78 | 166,96 | 167,36 | -0,19% | - |
| 18.03.2024 | 168,62 | 168,78 | 167,58 | 167,68 | -0,53% | - |
| 15.03.2024 | 167,34 | 169,00 | 166,84 | 168,58 | 0,79% | - |
| 14.03.2024 | 170,18 | 170,18 | 167,16 | 167,26 | -1,25% | 180,00 |
| 13.03.2024 | 167,88 | 170,26 | 167,88 | 169,38 | 0,85% | - |
| 12.03.2024 | 168,66 | 168,66 | 167,60 | 167,96 | -0,47% | - |
| 11.03.2024 | 169,90 | 170,38 | 168,76 | 168,76 | -1,06% | - |
| 08.03.2024 | 168,24 | 170,56 | 168,24 | 170,56 | 0,96% | - |
| 07.03.2024 | 168,04 | 169,86 | 168,04 | 168,94 | 0,14% | - |
| 06.03.2024 | 168,32 | 168,70 | 167,60 | 168,70 | -0,33% | - |
| 05.03.2024 | 169,44 | 169,98 | 169,26 | 169,26 | -0,42% | - |
| 04.03.2024 | 163,24 | 169,98 | 163,24 | 169,98 | 3,71% | - |
| 01.03.2024 | 163,40 | 163,90 | 163,10 | 163,90 | 0,27% | - |
| 29.02.2024 | 161,90 | 165,08 | 161,90 | 163,46 | 0,68% | - |
| 28.02.2024 | 160,20 | 162,90 | 160,20 | 162,36 | 1,06% | - |
| 27.02.2024 | 159,10 | 161,48 | 159,10 | 160,66 | 0,37% | - |
| 26.02.2024 | 163,90 | 163,90 | 159,82 | 160,06 | -1,10% | - |
| 23.02.2024 | 162,10 | 162,70 | 161,84 | 161,84 | -0,68% | - |
| 22.02.2024 | 164,20 | 164,20 | 162,94 | 162,94 | -1,10% | - |
| 21.02.2024 | 162,28 | 164,76 | 162,28 | 164,76 | 1,24% | - |
| 20.02.2024 | 164,12 | 164,12 | 162,68 | 162,74 | 0,01% | - |
| 19.02.2024 | 162,76 | 163,00 | 162,70 | 162,72 | -0,89% | - |
| 16.02.2024 | 164,30 | 164,30 | 163,54 | 164,18 | -0,30% | - |
| 15.02.2024 | 160,96 | 164,68 | 160,92 | 164,68 | 2,01% | - |
| 14.02.2024 | 159,98 | 161,44 | 159,98 | 161,44 | 0,80% | - |
| 13.02.2024 | 161,02 | 162,34 | 158,60 | 160,16 | -0,90% | 31,00 |
| 12.02.2024 | 161,02 | 162,02 | 160,96 | 161,62 | 0,26% | - |
| 09.02.2024 | 161,12 | 161,20 | 160,74 | 161,20 | -0,22% | - |
| 08.02.2024 | 160,10 | 161,56 | 160,10 | 161,56 | 0,59% | - |
| 07.02.2024 | 159,82 | 160,62 | 159,54 | 160,62 | 0,17% | - |
| 06.02.2024 | 157,44 | 160,42 | 157,38 | 160,34 | 1,34% | - |
| 05.02.2024 | 161,42 | 161,42 | 158,22 | 158,22 | -2,19% | - |
| 02.02.2024 | 163,10 | 163,10 | 161,00 | 161,76 | -1,14% | - |
| 01.02.2024 | 164,82 | 164,82 | 160,56 | 163,62 | -1,48% | - |
| 31.01.2024 | 164,20 | 167,00 | 164,20 | 166,08 | 1,03% | - |
| 30.01.2024 | 163,78 | 164,68 | 163,74 | 164,38 | 0,23% | - |
| 29.01.2024 | 162,78 | 165,44 | 162,78 | 164,00 | 0,42% | - |
| 26.01.2024 | 161,30 | 163,32 | 161,26 | 163,32 | 0,60% | - |
| 25.01.2024 | 161,42 | 163,06 | 161,32 | 162,34 | 0,41% | 10,00 |
| 24.01.2024 | 164,76 | 164,76 | 161,68 | 161,68 | -2,08% | - |
| 23.01.2024 | 165,28 | 165,96 | 164,44 | 165,12 | -0,70% | - |
| 22.01.2024 | 164,60 | 166,66 | 164,46 | 166,28 | 0,58% | - |
| 19.01.2024 | 162,26 | 165,38 | 162,24 | 165,32 | 1,27% | 28,00 |
| 18.01.2024 | 162,84 | 163,30 | 162,36 | 163,24 | -0,27% | - |
| 17.01.2024 | 164,58 | 164,58 | 161,30 | 163,68 | -0,97% | - |
| 16.01.2024 | 165,10 | 166,58 | 165,00 | 165,28 | 0,19% | - |
| 15.01.2024 | 164,98 | 166,24 | 164,94 | 164,96 | -0,88% | - |
| 12.01.2024 | 165,68 | 167,00 | 165,66 | 166,42 | 0,20% | - |
| 11.01.2024 | 166,76 | 167,46 | 166,08 | 166,08 | -0,52% | - |
| 10.01.2024 | 166,62 | 167,66 | 166,60 | 166,94 | -0,32% | - |
| 09.01.2024 | 167,52 | 168,00 | 167,44 | 167,48 | -0,50% | - |
| 08.01.2024 | 165,52 | 168,32 | 165,44 | 168,32 | 1,01% | - |
| 05.01.2024 | 166,60 | 167,38 | 166,34 | 166,64 | -0,55% | - |
| 04.01.2024 | 167,12 | 168,04 | 166,78 | 167,56 | 0,06% | - |
| 03.01.2024 | 170,96 | 170,96 | 167,46 | 167,46 | -2,34% | - |
| 02.01.2024 | 167,14 | 171,48 | 167,14 | 171,48 | 0,49% | - |
| 29.12.2023 | 170,56 | 170,64 | 170,56 | 170,64 | 0,01% | - |
| 28.12.2023 | 168,22 | 170,62 | 168,18 | 170,62 | 0,40% | - |
| 27.12.2023 | 169,82 | 170,10 | 169,18 | 169,94 | -0,16% | - |
| 22.12.2023 | 168,48 | 171,06 | 168,48 | 170,22 | 0,48% | - |
| 21.12.2023 | 169,84 | 169,98 | 169,00 | 169,40 | -0,67% | - |
| 20.12.2023 | 172,38 | 173,04 | 170,54 | 170,54 | -0,98% | - |
| 19.12.2023 | 173,00 | 173,00 | 170,76 | 172,22 | -1,05% | - |
| 18.12.2023 | 171,68 | 174,04 | 171,68 | 174,04 | 1,27% | - |
| 15.12.2023 | 173,58 | 173,58 | 170,08 | 171,86 | -1,14% | - |
| 14.12.2023 | 168,50 | 174,64 | 168,50 | 173,84 | 2,99% | - |
| 13.12.2023 | 161,44 | 168,80 | 161,44 | 168,80 | 4,30% | - |
| 12.12.2023 | 162,12 | 163,14 | 161,72 | 161,84 | -0,52% | - |
| 11.12.2023 | 162,56 | 162,68 | 161,52 | 162,68 | -0,09% | - |
| 08.12.2023 | 161,90 | 162,82 | 161,76 | 162,82 | 0,38% | - |
| 07.12.2023 | 161,82 | 162,76 | 161,82 | 162,20 | -0,02% | 9,00 |
| 06.12.2023 | 162,96 | 163,76 | 162,24 | 162,24 | -0,29% | - |
| 05.12.2023 | 163,12 | 163,12 | 162,16 | 162,72 | -0,76% | - |
| 04.12.2023 | 162,82 | 164,06 | 162,82 | 163,96 | 0,71% | - |
| 01.12.2023 | 158,02 | 162,80 | 157,50 | 162,80 | 2,73% | 3.152,00 |
| 30.11.2023 | 155,46 | 158,52 | 155,46 | 158,48 | 2,01% | - |
| 29.11.2023 | 156,14 | 158,40 | 155,36 | 155,36 | -0,72% | - |
| 28.11.2023 | 156,38 | 157,26 | 156,38 | 156,48 | -0,06% | - |
| 27.11.2023 | 157,54 | 157,98 | 156,58 | 156,58 | -0,47% | - |
| 24.11.2023 | 157,48 | 158,14 | 157,32 | 157,32 | -0,13% | - |
| 23.11.2023 | 156,58 | 157,94 | 156,56 | 157,52 | -0,35% | - |