179,060€
0,42%
Echtzeit-Aktienkurs AvalonBay Communities
Bid:
Ask:
Aktienkurse zur AvalonBay Communities Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 178,43 | 182,94 | 178,20 | 179,10 | 0,44% | - |
25.04.2024 | 178,67 | 178,67 | 176,29 | 178,31 | -0,50% | - |
24.04.2024 | 176,28 | 179,99 | 174,38 | 179,20 | 1,58% | 50,00 |
23.04.2024 | 175,43 | 177,40 | 174,97 | 176,42 | 0,45% | 20,00 |
22.04.2024 | 172,79 | 176,14 | 171,84 | 175,63 | 1,67% | - |
19.04.2024 | 171,03 | 173,03 | 169,69 | 172,74 | 1,05% | - |
18.04.2024 | 169,56 | 171,72 | 168,84 | 170,95 | 0,67% | - |
17.04.2024 | 168,55 | 170,73 | 167,62 | 169,82 | 0,57% | - |
16.04.2024 | 170,11 | 171,12 | 167,08 | 168,86 | -0,87% | - |
15.04.2024 | 171,00 | 174,23 | 169,19 | 170,35 | -1,38% | - |
12.04.2024 | 173,39 | 174,72 | 171,75 | 172,73 | -0,23% | - |
11.04.2024 | 173,25 | 174,54 | 171,73 | 173,13 | -0,09% | - |
10.04.2024 | 173,96 | 174,48 | 170,08 | 173,29 | -0,48% | - |
09.04.2024 | 171,46 | 174,18 | 170,95 | 174,13 | 1,58% | - |
08.04.2024 | 167,14 | 172,05 | 166,80 | 171,42 | 2,53% | - |
05.04.2024 | 166,42 | 167,74 | 165,62 | 167,19 | 0,51% | - |
04.04.2024 | 166,28 | 168,47 | 165,69 | 166,34 | -0,11% | - |
03.04.2024 | 167,02 | 167,17 | 165,24 | 166,52 | -0,33% | - |
02.04.2024 | 168,73 | 172,02 | 165,98 | 167,07 | -2,95% | - |
28.03.2024 | 169,32 | 172,74 | 169,32 | 172,14 | 1,49% | - |
27.03.2024 | 166,88 | 169,95 | 165,65 | 169,61 | 1,44% | - |
26.03.2024 | 168,21 | 168,55 | 166,87 | 167,20 | -0,50% | - |
25.03.2024 | 168,49 | 170,09 | 167,86 | 168,04 | -0,49% | - |
22.03.2024 | 170,17 | 171,46 | 168,84 | 168,87 | -0,66% | - |
21.03.2024 | 168,21 | 171,18 | 168,21 | 169,99 | 1,02% | - |
20.03.2024 | 167,65 | 168,69 | 166,32 | 168,27 | 0,41% | - |
19.03.2024 | 168,03 | 169,00 | 166,99 | 167,59 | -0,18% | 8,00 |
18.03.2024 | 168,71 | 169,58 | 167,55 | 167,89 | -0,49% | - |
15.03.2024 | 167,39 | 169,43 | 165,35 | 168,71 | 0,78% | - |
14.03.2024 | 170,15 | 170,91 | 166,26 | 167,41 | -1,55% | - |
13.03.2024 | 168,27 | 170,76 | 167,79 | 170,05 | 1,08% | - |
12.03.2024 | 168,90 | 169,89 | 167,11 | 168,23 | -0,49% | 5,00 |
11.03.2024 | 170,91 | 171,40 | 168,99 | 169,06 | -0,98% | - |
08.03.2024 | 169,02 | 170,99 | 168,43 | 170,73 | 0,98% | - |
07.03.2024 | 169,06 | 170,45 | 168,25 | 169,08 | 0,09% | - |
06.03.2024 | 169,28 | 169,94 | 167,63 | 168,92 | -0,26% | 17,00 |
05.03.2024 | 170,59 | 170,69 | 168,41 | 169,36 | -0,56% | - |
04.03.2024 | 164,32 | 170,78 | 163,30 | 170,31 | 3,66% | - |
01.03.2024 | 163,86 | 164,84 | 161,29 | 164,30 | 0,27% | - |
29.02.2024 | 162,75 | 165,58 | 161,95 | 163,86 | 0,63% | - |
28.02.2024 | 160,81 | 163,94 | 159,55 | 162,83 | 1,32% | - |
27.02.2024 | 160,00 | 162,12 | 159,68 | 160,71 | 0,46% | - |
26.02.2024 | 161,52 | 164,91 | 159,60 | 159,97 | -1,29% | - |
23.02.2024 | 162,73 | 163,16 | 161,69 | 162,06 | -0,58% | - |
22.02.2024 | 164,76 | 165,82 | 162,71 | 163,01 | -1,19% | - |
21.02.2024 | 163,15 | 165,40 | 162,53 | 164,98 | 1,17% | 5,00 |
20.02.2024 | 164,34 | 165,13 | 161,70 | 163,07 | -0,77% | - |
19.02.2024 | 164,40 | 164,64 | 163,53 | 164,34 | 0,00% | - |
16.02.2024 | 165,05 | 165,16 | 163,04 | 164,34 | -0,39% | - |
15.02.2024 | 161,62 | 165,60 | 160,67 | 164,98 | 2,27% | - |
14.02.2024 | 160,67 | 162,51 | 160,51 | 161,32 | 0,28% | - |
13.02.2024 | 161,54 | 163,06 | 158,10 | 160,87 | -0,67% | - |
12.02.2024 | 162,32 | 163,20 | 161,17 | 161,96 | 0,16% | - |
09.02.2024 | 162,04 | 162,45 | 160,62 | 161,70 | -0,17% | - |
08.02.2024 | 160,97 | 162,17 | 160,64 | 161,98 | 0,63% | - |
07.02.2024 | 160,65 | 161,60 | 158,71 | 160,97 | 0,14% | - |
06.02.2024 | 158,96 | 160,89 | 157,97 | 160,75 | 1,55% | - |
05.02.2024 | 162,30 | 162,96 | 158,14 | 158,29 | -2,29% | - |
02.02.2024 | 163,87 | 164,53 | 160,73 | 162,00 | -1,76% | - |
01.02.2024 | 158,27 | 165,63 | 158,27 | 164,90 | 4,18% | - |
31.01.2024 | 164,90 | 168,34 | 158,26 | 158,29 | -4,16% | - |
30.01.2024 | 166,28 | 166,28 | 163,22 | 165,16 | 0,41% | - |
29.01.2024 | 163,41 | 165,69 | 163,41 | 164,48 | 0,54% | - |
26.01.2024 | 162,40 | 163,63 | 161,33 | 163,59 | 0,58% | - |
25.01.2024 | 161,90 | 164,02 | 161,23 | 162,65 | 0,45% | - |
24.01.2024 | 165,71 | 165,81 | 161,67 | 161,92 | -2,17% | - |
23.01.2024 | 165,49 | 167,65 | 164,45 | 165,51 | -0,64% | - |
22.01.2024 | 164,64 | 167,43 | 164,54 | 166,58 | 0,62% | - |
19.01.2024 | 163,21 | 166,14 | 162,72 | 165,55 | 1,32% | - |
18.01.2024 | 163,96 | 164,84 | 162,12 | 163,39 | -0,38% | - |
17.01.2024 | 164,55 | 166,14 | 161,31 | 164,02 | -0,97% | - |
16.01.2024 | 166,60 | 167,45 | 164,95 | 165,62 | -0,59% | - |
15.01.2024 | 166,72 | 166,96 | 166,26 | 166,60 | -0,06% | - |
12.01.2024 | 166,56 | 169,01 | 165,71 | 166,70 | 0,04% | - |
11.01.2024 | 167,44 | 168,02 | 165,77 | 166,64 | -0,31% | - |
10.01.2024 | 167,53 | 168,33 | 166,99 | 167,16 | -0,28% | - |
09.01.2024 | 168,53 | 169,12 | 165,69 | 167,63 | -0,49% | - |
08.01.2024 | 167,00 | 169,00 | 166,03 | 168,45 | 0,93% | - |
05.01.2024 | 167,75 | 167,93 | 165,77 | 166,90 | -0,54% | 105,00 |
04.01.2024 | 167,83 | 168,62 | 166,54 | 167,81 | -0,07% | - |
03.01.2024 | 172,00 | 172,01 | 167,43 | 167,93 | -2,37% | - |
02.01.2024 | 171,33 | 172,04 | 167,88 | 172,00 | 0,39% | - |
29.12.2023 | 171,41 | 171,51 | 171,04 | 171,33 | 0,12% | - |
28.12.2023 | 170,63 | 171,41 | 168,46 | 171,12 | 0,51% | - |
27.12.2023 | 170,07 | 170,72 | 169,14 | 170,25 | -0,01% | - |
22.12.2023 | 169,52 | 171,64 | 168,62 | 170,27 | 0,63% | - |
21.12.2023 | 170,17 | 171,26 | 168,93 | 169,21 | -0,65% | 30,00 |
20.12.2023 | 172,69 | 173,69 | 170,24 | 170,31 | -1,37% | - |
19.12.2023 | 173,80 | 174,41 | 170,95 | 172,67 | -0,79% | - |
18.12.2023 | 172,81 | 174,53 | 170,50 | 174,04 | 0,92% | - |
15.12.2023 | 173,67 | 175,54 | 169,86 | 172,46 | -0,94% | - |
14.12.2023 | 169,20 | 175,74 | 168,42 | 174,10 | 3,05% | - |
13.12.2023 | 161,98 | 170,25 | 161,72 | 168,94 | 4,28% | - |
12.12.2023 | 162,97 | 163,80 | 161,71 | 162,00 | -0,51% | - |
11.12.2023 | 163,15 | 164,01 | 161,62 | 162,83 | -0,29% | - |
08.12.2023 | 163,13 | 163,55 | 161,68 | 163,30 | 0,50% | - |
07.12.2023 | 162,59 | 163,19 | 161,41 | 162,48 | -0,06% | - |
06.12.2023 | 163,92 | 164,34 | 162,37 | 162,57 | -0,20% | - |
05.12.2023 | 164,04 | 164,38 | 161,41 | 162,89 | -0,85% | - |
04.12.2023 | 163,71 | 165,13 | 163,05 | 164,28 | 0,68% | - |