172,640€
-1,18%
Echtzeit-Aktienkurs AvalonBay Communities
Bid:
Ask:
Aktienkurse zur AvalonBay Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 173,61 | 173,99 | 169,86 | 172,67 | -1,16% | - |
| 27.06.2025 | 174,50 | 176,27 | 173,80 | 174,70 | -0,03% | - |
| 26.06.2025 | 172,54 | 174,93 | 171,64 | 174,76 | 1,18% | - |
| 25.06.2025 | 177,60 | 177,90 | 172,38 | 172,72 | -2,67% | - |
| 24.06.2025 | 180,08 | 180,64 | 176,75 | 177,46 | -1,21% | - |
| 23.06.2025 | 180,47 | 182,76 | 177,68 | 179,64 | -0,02% | - |
| 20.06.2025 | 177,96 | 181,52 | 177,96 | 179,67 | 0,96% | - |
| 19.06.2025 | 179,92 | 181,15 | 177,95 | 177,96 | -1,06% | - |
| 18.06.2025 | 179,72 | 180,94 | 178,79 | 179,87 | 0,12% | - |
| 17.06.2025 | 179,26 | 180,20 | 177,03 | 179,65 | 0,25% | - |
| 16.06.2025 | 178,60 | 180,55 | 178,31 | 179,21 | 0,54% | 23,00 |
| 13.06.2025 | 180,31 | 181,43 | 177,08 | 178,25 | -1,13% | - |
| 12.06.2025 | 179,80 | 180,66 | 176,74 | 180,29 | 0,20% | - |
| 11.06.2025 | 182,03 | 182,44 | 179,03 | 179,93 | -1,10% | - |
| 10.06.2025 | 181,57 | 183,19 | 180,19 | 181,94 | 0,36% | - |
| 09.06.2025 | 178,16 | 182,40 | 177,56 | 181,29 | 1,59% | - |
| 06.06.2025 | 177,37 | 180,34 | 177,32 | 178,45 | 0,66% | - |
| 05.06.2025 | 179,27 | 180,11 | 176,69 | 177,28 | -1,21% | - |
| 04.06.2025 | 179,38 | 180,41 | 176,16 | 179,45 | 0,02% | - |
| 03.06.2025 | 181,07 | 181,80 | 177,07 | 179,41 | -0,82% | - |
| 02.06.2025 | 182,27 | 182,74 | 177,63 | 180,90 | -0,48% | - |
| 30.05.2025 | 181,94 | 182,60 | 180,08 | 181,77 | 0,23% | - |
| 29.05.2025 | 178,94 | 182,21 | 177,69 | 181,35 | 1,47% | - |
| 28.05.2025 | 177,99 | 179,62 | 177,10 | 178,73 | 0,48% | - |
| 27.05.2025 | 175,51 | 178,32 | 174,35 | 177,87 | 1,11% | - |
| 26.05.2025 | 174,24 | 176,16 | 173,56 | 175,92 | 0,97% | - |
| 23.05.2025 | 177,21 | 177,21 | 173,69 | 174,23 | -1,61% | 30,00 |
| 22.05.2025 | 178,10 | 179,05 | 175,77 | 177,08 | -0,71% | - |
| 21.05.2025 | 184,88 | 184,88 | 178,18 | 178,35 | -3,63% | - |
| 20.05.2025 | 185,61 | 185,91 | 184,26 | 185,07 | -0,28% | - |
| 19.05.2025 | 186,45 | 186,45 | 182,53 | 185,59 | -0,66% | - |
| 16.05.2025 | 183,84 | 186,85 | 182,63 | 186,83 | 1,65% | - |
| 15.05.2025 | 180,93 | 184,02 | 178,55 | 183,79 | 1,76% | - |
| 14.05.2025 | 183,02 | 183,26 | 178,96 | 180,62 | -1,37% | 5,00 |
| 13.05.2025 | 188,14 | 188,26 | 182,45 | 183,12 | -2,67% | - |
| 12.05.2025 | 182,78 | 190,55 | 182,78 | 188,15 | 3,12% | - |
| 09.05.2025 | 182,11 | 184,04 | 180,76 | 182,46 | 0,27% | - |
| 08.05.2025 | 183,96 | 185,97 | 181,10 | 181,97 | -1,01% | - |
| 07.05.2025 | 184,20 | 184,93 | 182,75 | 183,83 | 0,54% | - |
| 06.05.2025 | 185,63 | 185,63 | 182,17 | 182,85 | -1,57% | - |
| 05.05.2025 | 187,43 | 187,43 | 184,01 | 185,76 | -1,07% | - |
| 02.05.2025 | 184,40 | 188,20 | 183,23 | 187,76 | 1,26% | - |
| 30.04.2025 | 181,86 | 186,00 | 179,89 | 185,43 | 1,85% | - |
| 29.04.2025 | 181,99 | 183,50 | 179,75 | 182,07 | -0,08% | - |
| 28.04.2025 | 180,41 | 182,36 | 179,96 | 182,22 | 0,54% | - |
| 25.04.2025 | 181,53 | 182,93 | 179,71 | 181,24 | -0,35% | - |
| 24.04.2025 | 182,45 | 183,35 | 179,18 | 181,88 | -0,37% | - |
| 23.04.2025 | 180,79 | 185,76 | 180,79 | 182,56 | 1,00% | - |
| 22.04.2025 | 174,69 | 181,14 | 174,53 | 180,76 | 1,25% | - |
| 17.04.2025 | 175,67 | 180,53 | 173,17 | 178,52 | 1,54% | - |
| 16.04.2025 | 177,76 | 178,71 | 174,33 | 175,81 | -0,87% | - |
| 15.04.2025 | 177,07 | 178,87 | 176,03 | 177,36 | 0,32% | 13,00 |
| 14.04.2025 | 171,57 | 177,60 | 170,01 | 176,79 | 3,92% | - |
| 11.04.2025 | 171,52 | 173,85 | 165,46 | 170,12 | -1,61% | - |
| 10.04.2025 | 182,95 | 183,07 | 168,52 | 172,91 | -5,52% | - |
| 09.04.2025 | 170,91 | 184,20 | 162,97 | 183,02 | 7,29% | - |
| 08.04.2025 | 174,49 | 178,71 | 169,12 | 170,59 | -1,43% | - |
| 07.04.2025 | 174,94 | 176,93 | 166,14 | 173,06 | -1,22% | - |
| 04.04.2025 | 186,27 | 186,27 | 174,85 | 175,20 | -6,20% | - |
| 03.04.2025 | 198,70 | 198,70 | 186,22 | 186,79 | -6,08% | - |
| 02.04.2025 | 198,50 | 199,42 | 196,12 | 198,88 | 0,08% | - |
| 01.04.2025 | 198,02 | 200,23 | 195,84 | 198,73 | 0,17% | - |
| 31.03.2025 | 195,40 | 199,62 | 194,64 | 198,39 | 0,58% | - |
| 28.03.2025 | 197,68 | 198,71 | 195,43 | 197,24 | -0,08% | - |
| 27.03.2025 | 198,84 | 201,38 | 196,96 | 197,39 | -0,84% | - |
| 26.03.2025 | 198,46 | 199,40 | 196,38 | 199,07 | 0,97% | - |
| 25.03.2025 | 198,44 | 200,50 | 195,17 | 197,16 | -0,64% | - |
| 24.03.2025 | 193,65 | 198,72 | 193,47 | 198,42 | 2,38% | - |
| 21.03.2025 | 194,89 | 195,38 | 191,94 | 193,81 | -0,46% | - |
| 20.03.2025 | 193,37 | 196,04 | 193,07 | 194,71 | 0,68% | - |
| 19.03.2025 | 192,15 | 194,97 | 191,82 | 193,39 | 0,70% | - |
| 18.03.2025 | 193,73 | 194,70 | 191,05 | 192,05 | -0,93% | - |
| 17.03.2025 | 192,05 | 194,30 | 191,33 | 193,85 | 0,65% | - |
| 14.03.2025 | 192,00 | 194,44 | 190,44 | 192,60 | 0,73% | - |
| 13.03.2025 | 192,93 | 195,40 | 190,86 | 191,21 | -0,80% | 300,00 |
| 12.03.2025 | 195,27 | 197,71 | 192,05 | 192,76 | -1,24% | - |
| 11.03.2025 | 199,75 | 200,01 | 193,66 | 195,19 | -2,14% | - |
| 10.03.2025 | 201,27 | 205,25 | 199,11 | 199,47 | -0,95% | - |
| 07.03.2025 | 202,60 | 203,98 | 200,27 | 201,38 | -0,73% | - |
| 06.03.2025 | 208,05 | 208,05 | 200,65 | 202,85 | -2,58% | - |
| 05.03.2025 | 210,20 | 210,93 | 205,40 | 208,23 | -1,14% | - |
| 04.03.2025 | 217,50 | 218,77 | 210,10 | 210,63 | -3,21% | - |
| 03.03.2025 | 218,02 | 218,38 | 214,48 | 217,60 | -0,01% | - |
| 28.02.2025 | 214,50 | 218,33 | 214,50 | 217,63 | 1,58% | - |
| 27.02.2025 | 211,35 | 215,45 | 210,40 | 214,25 | 1,44% | 9,00 |
| 26.02.2025 | 212,68 | 213,88 | 210,65 | 211,20 | -0,73% | - |
| 25.02.2025 | 211,10 | 213,95 | 209,83 | 212,75 | 0,67% | - |
| 24.02.2025 | 209,27 | 212,52 | 208,30 | 211,33 | 1,04% | - |
| 21.02.2025 | 208,90 | 210,40 | 207,30 | 209,15 | 0,19% | - |
| 20.02.2025 | 208,75 | 209,85 | 206,95 | 208,75 | 0,10% | - |
| 19.02.2025 | 208,50 | 210,02 | 207,77 | 208,55 | 0,11% | - |
| 18.02.2025 | 208,88 | 210,20 | 206,83 | 208,33 | -0,26% | - |
| 17.02.2025 | 208,05 | 209,02 | 208,05 | 208,88 | 0,49% | - |
| 14.02.2025 | 210,48 | 210,95 | 207,83 | 207,85 | -1,19% | - |
| 13.02.2025 | 209,80 | 211,77 | 208,60 | 210,35 | 0,32% | - |
| 12.02.2025 | 211,30 | 211,43 | 207,65 | 209,68 | -0,80% | - |
| 11.02.2025 | 212,75 | 212,75 | 210,13 | 211,38 | -0,65% | - |
| 10.02.2025 | 212,95 | 214,93 | 209,75 | 212,75 | -0,20% | - |
| 07.02.2025 | 213,60 | 215,48 | 212,08 | 213,18 | -0,01% | - |
| 06.02.2025 | 215,63 | 217,35 | 210,30 | 213,20 | -1,15% | - |