215,760$
1,07%
Echtzeit-Aktienkurs Alexander's
Bid:
Ask:
Aktienkurse zur Alexander's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 214,14 | 218,02 | 213,70 | 215,99 | 1,18% | 44.326,00 |
| 08.12.2025 | 212,69 | 214,08 | 210,56 | 213,47 | 0,78% | 46.811,00 |
| 05.12.2025 | 214,90 | 216,89 | 210,18 | 211,82 | -2,02% | 33.668,00 |
| 04.12.2025 | 213,74 | 217,48 | 211,72 | 216,19 | 0,17% | 48.022,00 |
| 03.12.2025 | 213,55 | 216,50 | 211,41 | 215,82 | 1,12% | 46.372,00 |
| 02.12.2025 | 211,95 | 214,13 | 211,33 | 213,44 | -0,06% | 49.459,00 |
| 01.12.2025 | 207,00 | 213,94 | 207,00 | 213,56 | 0,77% | 44.596,00 |
| 28.11.2025 | 213,52 | 214,66 | 210,49 | 211,93 | -0,10% | 31.561,00 |
| 26.11.2025 | 212,44 | 214,07 | 211,13 | 212,14 | -0,06% | 25.080,00 |
| 25.11.2025 | 209,99 | 214,70 | 209,25 | 212,27 | 0,75% | 43.769,00 |
| 24.11.2025 | 209,70 | 211,24 | 207,55 | 210,70 | 1,52% | 23.488,00 |
| 21.11.2025 | 206,04 | 209,35 | 201,28 | 207,55 | 1,17% | 26.775,00 |
| 20.11.2025 | 208,65 | 210,97 | 204,84 | 205,15 | -1,78% | 28.182,00 |
| 19.11.2025 | 211,54 | 213,25 | 208,68 | 208,86 | -2,23% | 26.975,00 |
| 18.11.2025 | 210,44 | 214,00 | 209,40 | 213,63 | 1,07% | 33.399,00 |
| 17.11.2025 | 214,22 | 216,81 | 210,80 | 211,37 | -2,38% | 184.100,00 |
| 14.11.2025 | 217,15 | 218,90 | 215,27 | 216,52 | -0,75% | 30.127,00 |
| 13.11.2025 | 225,05 | 225,05 | 215,74 | 218,15 | -1,22% | 24.720,00 |
| 12.11.2025 | 223,89 | 224,90 | 220,85 | 220,85 | -1,73% | 35.224,00 |
| 11.11.2025 | 221,56 | 226,17 | 221,56 | 224,74 | 0,93% | 52.446,00 |
| 10.11.2025 | 228,41 | 228,41 | 222,22 | 222,67 | -3,92% | 27.809,00 |
| 07.11.2025 | 226,17 | 234,41 | 223,85 | 231,75 | 1,65% | 49.634,00 |
| 06.11.2025 | 232,05 | 233,85 | 227,99 | 227,99 | -2,10% | 50.526,00 |
| 05.11.2025 | 227,96 | 240,00 | 225,42 | 232,87 | 1,54% | 112.143,00 |
| 04.11.2025 | 222,48 | 231,83 | 222,48 | 229,33 | 2,15% | 182.845,00 |
| 03.11.2025 | 218,00 | 226,00 | 213,44 | 224,51 | 1,62% | 39.917,00 |
| 31.10.2025 | 218,59 | 222,18 | 214,98 | 220,93 | 1,09% | 62.954,00 |
| 30.10.2025 | 223,36 | 223,36 | 217,38 | 218,54 | -2,00% | 29.812,00 |
| 29.10.2025 | 230,19 | 231,90 | 222,50 | 223,01 | -3,44% | 49.844,00 |
| 28.10.2025 | 237,40 | 237,40 | 228,33 | 230,95 | -2,40% | 72.520,00 |
| 27.10.2025 | 236,71 | 238,16 | 230,98 | 236,63 | 0,89% | 78.661,00 |
| 24.10.2025 | 233,63 | 236,99 | 231,99 | 234,54 | 1,18% | 75.613,00 |
| 23.10.2025 | 233,22 | 236,70 | 228,45 | 231,81 | -0,79% | 75.158,00 |
| 22.10.2025 | 233,22 | 235,00 | 230,50 | 233,66 | 0,63% | 69.247,00 |
| 21.10.2025 | 238,63 | 238,63 | 231,47 | 232,19 | -1,82% | 65.093,00 |
| 20.10.2025 | 238,09 | 238,52 | 233,25 | 236,50 | 0,27% | 67.416,00 |
| 17.10.2025 | 231,48 | 236,03 | 229,00 | 235,87 | 1,54% | 79.910,00 |
| 16.10.2025 | 237,95 | 240,84 | 231,37 | 232,30 | -1,95% | 88.072,00 |
| 15.10.2025 | 232,58 | 239,00 | 232,58 | 236,91 | 1,69% | 92.692,00 |
| 14.10.2025 | 231,98 | 233,76 | 228,05 | 232,97 | 0,27% | 67.916,00 |
| 13.10.2025 | 231,75 | 236,15 | 230,36 | 232,34 | 1,51% | 91.025,00 |
| 10.10.2025 | 238,09 | 241,65 | 228,41 | 228,88 | -4,14% | 91.382,00 |
| 09.10.2025 | 239,05 | 243,60 | 235,98 | 238,77 | -0,67% | 115.913,00 |
| 08.10.2025 | 238,63 | 242,06 | 237,20 | 240,37 | 0,60% | 76.523,00 |
| 07.10.2025 | 240,27 | 240,78 | 237,15 | 238,94 | -0,54% | 85.708,00 |
| 06.10.2025 | 238,41 | 245,80 | 238,41 | 240,23 | -1,17% | 88.027,00 |
| 03.10.2025 | 239,26 | 246,00 | 239,01 | 243,08 | 1,61% | 23.413,00 |
| 02.10.2025 | 237,61 | 239,41 | 235,22 | 239,23 | 0,71% | 73.320,00 |
| 01.10.2025 | 233,87 | 239,12 | 232,55 | 237,55 | 1,30% | 83.239,00 |
| 30.09.2025 | 230,79 | 235,91 | 230,79 | 234,49 | 0,49% | 94.227,00 |
| 29.09.2025 | 235,32 | 236,00 | 230,65 | 233,35 | -0,84% | 72.750,00 |
| 26.09.2025 | 238,48 | 241,86 | 235,00 | 235,32 | -0,90% | 90.004,00 |
| 25.09.2025 | 233,55 | 239,00 | 232,00 | 237,45 | 1,44% | 78.519,00 |
| 24.09.2025 | 239,20 | 240,54 | 232,88 | 234,09 | -2,50% | 93.723,00 |
| 23.09.2025 | 233,80 | 240,31 | 233,80 | 240,10 | 2,52% | 77.009,00 |
| 22.09.2025 | 232,00 | 234,36 | 230,26 | 234,20 | 0,82% | 57.013,00 |
| 19.09.2025 | 236,19 | 237,55 | 231,15 | 232,30 | -1,67% | 86.420,00 |
| 18.09.2025 | 237,41 | 237,90 | 233,61 | 236,24 | 1,16% | 73.590,00 |
| 17.09.2025 | 237,64 | 239,99 | 232,22 | 233,53 | -1,11% | 108.701,00 |
| 16.09.2025 | 243,00 | 243,49 | 235,42 | 236,15 | -2,67% | 84.901,00 |
| 15.09.2025 | 244,70 | 246,81 | 241,87 | 242,62 | -0,64% | 73.461,00 |
| 12.09.2025 | 242,94 | 247,42 | 242,45 | 244,19 | -0,44% | 56.444,00 |
| 11.09.2025 | 238,29 | 246,97 | 237,00 | 245,28 | 2,98% | 50.851,00 |
| 10.09.2025 | 237,00 | 239,80 | 236,67 | 238,19 | 0,19% | 40.561,00 |
| 09.09.2025 | 232,60 | 238,02 | 232,45 | 237,73 | 1,22% | 56.345,00 |
| 08.09.2025 | 235,20 | 238,24 | 232,75 | 234,86 | 0,17% | 42.946,00 |
| 05.09.2025 | 232,02 | 236,20 | 230,69 | 234,46 | 1,89% | 48.513,00 |
| 04.09.2025 | 229,00 | 231,05 | 226,28 | 230,10 | 0,97% | 52.988,00 |
| 03.09.2025 | 227,28 | 230,55 | 226,68 | 227,90 | -0,09% | 48.118,00 |
| 02.09.2025 | 230,44 | 231,01 | 227,11 | 228,11 | -0,97% | 30.936,00 |
| 29.08.2025 | 230,68 | 232,84 | 226,89 | 230,34 | -0,06% | 28.061,00 |
| 28.08.2025 | 233,77 | 236,57 | 227,62 | 230,47 | -1,96% | 70.827,00 |
| 27.08.2025 | 229,15 | 235,34 | 229,15 | 235,08 | 1,93% | 36.949,00 |
| 26.08.2025 | 229,08 | 231,78 | 228,85 | 230,64 | 0,23% | 40.897,00 |
| 25.08.2025 | 228,35 | 231,12 | 228,18 | 230,11 | 0,13% | 39.053,00 |
| 22.08.2025 | 223,74 | 230,34 | 223,74 | 229,81 | 3,41% | 26.774,00 |
| 21.08.2025 | 220,00 | 222,99 | 220,00 | 222,24 | 0,15% | 32.237,00 |
| 20.08.2025 | 223,14 | 225,00 | 221,63 | 221,91 | -0,18% | 21.688,00 |
| 19.08.2025 | 220,13 | 223,01 | 220,13 | 222,31 | 1,09% | 27.443,00 |
| 18.08.2025 | 220,45 | 223,40 | 218,75 | 219,91 | 0,55% | 39.627,00 |
| 15.08.2025 | 223,61 | 223,82 | 218,65 | 218,70 | -2,08% | 45.548,00 |
| 14.08.2025 | 223,28 | 225,49 | 221,22 | 223,34 | -1,41% | 58.634,00 |
| 13.08.2025 | 222,28 | 226,54 | 222,07 | 226,54 | 2,37% | 63.218,00 |
| 12.08.2025 | 217,12 | 222,60 | 216,06 | 221,29 | 2,51% | 47.969,00 |
| 11.08.2025 | 218,98 | 219,00 | 210,99 | 215,88 | -3,10% | 55.970,00 |
| 08.08.2025 | 225,50 | 226,00 | 221,57 | 222,79 | -0,98% | 43.952,00 |
| 07.08.2025 | 227,07 | 228,55 | 224,30 | 225,00 | -0,65% | 39.944,00 |
| 06.08.2025 | 225,15 | 228,94 | 223,72 | 226,47 | -0,02% | 71.921,00 |
| 05.08.2025 | 215,02 | 226,58 | 212,67 | 226,51 | 6,14% | 61.970,00 |
| 04.08.2025 | 238,35 | 247,16 | 211,74 | 213,41 | -12,98% | 159.212,00 |
| 01.08.2025 | 248,61 | 250,10 | 245,25 | 245,25 | -2,36% | 51.354,00 |
| 31.07.2025 | 253,00 | 254,62 | 250,80 | 251,19 | -0,46% | 54.894,00 |
| 30.07.2025 | 258,00 | 259,25 | 248,64 | 252,36 | -2,36% | 73.212,00 |
| 29.07.2025 | 255,88 | 259,55 | 255,88 | 258,46 | 1,07% | 33.302,00 |
| 28.07.2025 | 258,98 | 259,86 | 255,49 | 255,72 | -1,18% | 33.189,00 |
| 25.07.2025 | 259,60 | 259,60 | 257,36 | 258,78 | -0,13% | 28.096,00 |
| 24.07.2025 | 254,55 | 260,84 | 253,65 | 259,12 | 1,25% | 42.787,00 |
| 23.07.2025 | 254,55 | 257,10 | 252,79 | 255,93 | 0,55% | 43.896,00 |
| 22.07.2025 | 248,10 | 256,83 | 244,89 | 254,52 | 2,48% | 44.309,00 |
| 21.07.2025 | 244,99 | 248,91 | 243,00 | 248,35 | 2,43% | 49.878,00 |