158,400€
-1,43%
Echtzeit-Aktienkurs AvalonBay Communities
Bid:
Ask:
Aktienkurse zur AvalonBay Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 160,38 | 160,98 | 156,18 | 158,23 | -1,54% | - |
| 20.05.2026 | 159,63 | 161,13 | 159,52 | 160,70 | 0,25% | - |
| 19.05.2026 | 159,00 | 160,30 | 157,83 | 160,30 | 1,58% | - |
| 18.05.2026 | 153,70 | 157,80 | 153,70 | 157,80 | 0,70% | 72,00 |
| 15.05.2026 | 159,20 | 159,20 | 156,70 | 156,70 | -1,63% | 7,00 |
| 14.05.2026 | 159,58 | 160,93 | 157,38 | 159,30 | -0,09% | - |
| 13.05.2026 | 159,45 | 159,45 | 159,45 | 159,45 | -0,13% | 62,00 |
| 12.05.2026 | 159,70 | 159,70 | 159,65 | 159,65 | 1,27% | 30,00 |
| 11.05.2026 | 156,25 | 157,80 | 155,68 | 157,65 | -0,38% | - |
| 08.05.2026 | 158,43 | 158,43 | 158,00 | 158,25 | 0,22% | - |
| 07.05.2026 | 158,10 | 159,10 | 157,60 | 157,90 | -0,52% | 71,00 |
| 06.05.2026 | 158,18 | 159,25 | 157,93 | 158,73 | 1,94% | - |
| 05.05.2026 | 155,70 | 155,70 | 155,70 | 155,70 | 0,03% | 1,00 |
| 04.05.2026 | 157,25 | 157,25 | 155,65 | 155,65 | -2,11% | 65,00 |
| 30.04.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 0,86% | 62,00 |
| 29.04.2026 | 157,65 | 157,65 | 157,65 | 157,65 | 1,78% | 16,00 |
| 28.04.2026 | 148,25 | 154,90 | 148,25 | 154,90 | 4,50% | 46,00 |
| 27.04.2026 | 146,77 | 148,25 | 146,45 | 148,23 | 0,36% | - |
| 24.04.2026 | 147,70 | 147,70 | 147,70 | 147,70 | 0,24% | 14,00 |
| 23.04.2026 | 146,30 | 148,05 | 146,30 | 147,35 | 0,65% | 17,00 |
| 22.04.2026 | 147,35 | 147,68 | 146,33 | 146,40 | -2,40% | - |
| 21.04.2026 | 150,00 | 150,00 | 150,00 | 150,00 | 0,89% | 2,00 |
| 20.04.2026 | 147,00 | 148,88 | 146,55 | 148,68 | 1,11% | - |
| 17.04.2026 | 144,40 | 147,75 | 143,38 | 147,05 | 1,13% | - |
| 16.04.2026 | 145,35 | 146,35 | 144,90 | 145,40 | 0,69% | - |
| 15.04.2026 | 145,15 | 145,15 | 144,40 | 144,40 | -0,10% | 2,00 |
| 14.04.2026 | 144,80 | 144,80 | 144,55 | 144,55 | 0,63% | 20,00 |
| 13.04.2026 | 144,55 | 145,02 | 143,40 | 143,65 | 0,21% | - |
| 10.04.2026 | 143,35 | 143,35 | 143,35 | 143,35 | 0,17% | 3,00 |
| 09.04.2026 | 143,10 | 143,10 | 143,10 | 143,10 | -0,78% | 35,00 |
| 08.04.2026 | 146,83 | 147,35 | 143,77 | 144,23 | -0,50% | - |
| 07.04.2026 | 144,95 | 145,05 | 144,95 | 144,95 | 0,31% | 35,00 |
| 02.04.2026 | 144,50 | 144,50 | 144,50 | 144,50 | 2,51% | 7,00 |
| 01.04.2026 | 142,50 | 142,50 | 140,96 | 140,96 | 0,69% | 4,00 |
| 31.03.2026 | 140,00 | 140,00 | 140,00 | 140,00 | -1,05% | 4,00 |
| 30.03.2026 | 141,48 | 141,48 | 141,48 | 141,48 | 0,33% | 7,00 |
| 27.03.2026 | 142,15 | 142,23 | 140,57 | 141,01 | -1,25% | - |
| 26.03.2026 | 140,76 | 142,80 | 140,76 | 142,80 | 0,69% | 232,00 |
| 25.03.2026 | 141,58 | 142,31 | 140,53 | 141,82 | 0,93% | - |
| 24.03.2026 | 141,18 | 141,18 | 140,52 | 140,52 | -0,75% | 82,00 |
| 23.03.2026 | 138,86 | 141,82 | 138,86 | 141,58 | 1,13% | 26,00 |
| 20.03.2026 | 140,00 | 140,00 | 140,00 | 140,00 | -3,62% | 6,00 |
| 19.03.2026 | 145,26 | 145,26 | 145,26 | 145,26 | 0,49% | 15,00 |
| 18.03.2026 | 148,78 | 148,94 | 144,54 | 144,55 | -1,20% | - |
| 17.03.2026 | 146,30 | 146,30 | 146,30 | 146,30 | -1,83% | 1,00 |
| 16.03.2026 | 148,76 | 149,22 | 148,38 | 149,02 | -0,53% | 7,00 |
| 13.03.2026 | 148,88 | 149,82 | 148,88 | 149,82 | 0,01% | 14,00 |
| 12.03.2026 | 147,95 | 150,96 | 147,61 | 149,80 | 0,90% | - |
| 11.03.2026 | 150,22 | 150,67 | 147,94 | 148,47 | -2,49% | - |
| 10.03.2026 | 152,26 | 152,26 | 152,26 | 152,26 | 1,32% | 1,00 |
| 09.03.2026 | 152,66 | 152,66 | 150,28 | 150,28 | -1,33% | 2,00 |
| 06.03.2026 | 152,30 | 152,30 | 152,30 | 152,30 | -1,00% | 10,00 |
| 05.03.2026 | 153,00 | 154,23 | 152,03 | 153,84 | 1,11% | - |
| 04.03.2026 | 152,19 | 152,95 | 150,93 | 152,15 | 0,81% | - |
| 03.03.2026 | 150,92 | 150,92 | 150,92 | 150,92 | -1,45% | 1,00 |
| 02.03.2026 | 152,26 | 153,14 | 152,26 | 153,14 | 1,43% | 3,00 |
| 27.02.2026 | 151,37 | 151,73 | 150,33 | 150,98 | -0,56% | - |
| 26.02.2026 | 150,56 | 152,40 | 150,54 | 151,83 | 0,94% | - |
| 25.02.2026 | 150,42 | 150,42 | 150,42 | 150,42 | 1,01% | 3,00 |
| 24.02.2026 | 149,08 | 149,08 | 148,92 | 148,92 | -0,83% | 25,00 |
| 23.02.2026 | 150,16 | 150,16 | 150,16 | 150,16 | -0,43% | 2,00 |
| 20.02.2026 | 151,33 | 151,91 | 150,46 | 150,81 | 0,86% | - |
| 19.02.2026 | 150,96 | 152,11 | 149,49 | 149,52 | -0,32% | - |
| 18.02.2026 | 150,00 | 150,00 | 150,00 | 150,00 | 0,61% | 34,00 |
| 17.02.2026 | 148,63 | 150,59 | 148,45 | 149,09 | -0,30% | - |
| 16.02.2026 | 149,76 | 149,76 | 148,42 | 149,54 | 1,60% | 5,00 |
| 13.02.2026 | 146,74 | 147,18 | 146,74 | 147,18 | -1,22% | 15,00 |
| 12.02.2026 | 152,00 | 152,01 | 148,89 | 149,00 | -2,06% | - |
| 11.02.2026 | 148,44 | 152,14 | 147,80 | 152,14 | 1,90% | 18,00 |
| 10.02.2026 | 146,42 | 149,30 | 146,42 | 149,30 | 3,81% | 69,00 |
| 09.02.2026 | 147,66 | 147,66 | 143,82 | 143,82 | -0,47% | 11,00 |
| 06.02.2026 | 145,58 | 145,58 | 144,50 | 144,50 | 0,35% | 74,00 |
| 05.02.2026 | 149,82 | 149,82 | 144,00 | 144,00 | -5,47% | 21,00 |
| 04.02.2026 | 147,69 | 152,74 | 146,63 | 152,33 | 3,38% | - |
| 03.02.2026 | 148,47 | 150,43 | 147,16 | 147,35 | -1,49% | - |
| 02.02.2026 | 149,66 | 150,74 | 149,58 | 149,58 | 1,36% | 114,00 |
| 30.01.2026 | 146,14 | 147,58 | 146,14 | 147,58 | 1,02% | 12,00 |
| 29.01.2026 | 144,67 | 147,15 | 144,53 | 146,09 | -0,09% | - |
| 28.01.2026 | 146,22 | 146,22 | 146,22 | 146,22 | -1,03% | 5,00 |
| 27.01.2026 | 147,74 | 147,74 | 147,74 | 147,74 | -1,65% | 10,00 |
| 26.01.2026 | 150,22 | 150,22 | 150,22 | 150,22 | 0,32% | 2,00 |
| 23.01.2026 | 150,50 | 150,50 | 149,74 | 149,74 | -1,06% | 14,00 |
| 22.01.2026 | 153,21 | 153,73 | 151,28 | 151,35 | -0,10% | - |
| 21.01.2026 | 151,64 | 151,64 | 149,64 | 151,50 | -0,05% | 425,00 |
| 20.01.2026 | 153,98 | 153,98 | 151,58 | 151,58 | -2,58% | 35,00 |
| 19.01.2026 | 155,56 | 156,19 | 155,35 | 155,60 | 0,19% | - |
| 16.01.2026 | 156,72 | 156,72 | 155,30 | 155,30 | 0,06% | 35,00 |
| 15.01.2026 | 156,44 | 156,44 | 155,20 | 155,20 | 0,83% | 2,00 |
| 14.01.2026 | 153,92 | 153,92 | 153,92 | 153,92 | 0,37% | 5,00 |
| 13.01.2026 | 153,42 | 153,42 | 153,36 | 153,36 | 0,11% | 13,00 |
| 12.01.2026 | 152,80 | 153,94 | 152,24 | 153,19 | -0,91% | - |
| 09.01.2026 | 158,02 | 158,58 | 154,58 | 154,60 | -2,78% | - |
| 08.01.2026 | 152,68 | 159,02 | 152,68 | 159,02 | 0,67% | 26,00 |
| 07.01.2026 | 156,46 | 158,32 | 156,46 | 157,96 | 2,66% | 18,00 |
| 06.01.2026 | 153,86 | 153,86 | 153,86 | 153,86 | -0,13% | 1,00 |
| 05.01.2026 | 153,74 | 154,06 | 153,74 | 154,06 | 0,04% | 11,00 |
| 02.01.2026 | 153,74 | 154,00 | 153,50 | 154,00 | -1,96% | 47,00 |
| 30.12.2025 | 157,08 | 157,08 | 157,08 | 157,08 | 0,54% | 6,00 |
| 29.12.2025 | 156,02 | 156,24 | 156,02 | 156,24 | 1,64% | 69,00 |
| 23.12.2025 | 155,78 | 155,78 | 153,72 | 153,72 | -0,57% | 4,00 |