Echtzeit-Aktienkurs Federal Realty Investment Trust
Bid:
Ask:
Aktienkurse zur Federal Realty Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 22,35 | 22,68 | 22,35 | 22,45 | 0,18% | 2.498,00 |
| 01.11.2024 | 22,43 | 22,49 | 22,36 | 22,41 | -0,44% | 17.580,00 |
| 31.10.2024 | 22,40 | 22,61 | 22,40 | 22,51 | -0,49% | 4.229,00 |
| 30.10.2024 | 22,55 | 22,64 | 22,55 | 22,62 | 0,22% | 1.714,00 |
| 29.10.2024 | 22,48 | 22,57 | 22,26 | 22,57 | -0,04% | 6.514,00 |
| 28.10.2024 | 22,60 | 22,63 | 22,51 | 22,58 | -0,27% | 3.111,00 |
| 25.10.2024 | 22,94 | 22,94 | 22,62 | 22,64 | -0,70% | 17.413,00 |
| 24.10.2024 | 22,75 | 22,88 | 22,72 | 22,80 | -0,22% | 7.797,00 |
| 23.10.2024 | 22,89 | 22,89 | 22,64 | 22,85 | -0,57% | 21.822,00 |
| 22.10.2024 | 23,00 | 23,02 | 22,86 | 22,98 | 0,35% | 17.203,00 |
| 21.10.2024 | 23,07 | 23,07 | 22,88 | 22,90 | -1,29% | 13.534,00 |
| 18.10.2024 | 23,17 | 23,27 | 23,03 | 23,20 | 0,22% | 10.055,00 |
| 17.10.2024 | 23,18 | 23,18 | 23,02 | 23,15 | 0,00% | 5.443,00 |
| 16.10.2024 | 22,93 | 23,15 | 22,93 | 23,15 | 0,43% | 3.786,00 |
| 15.10.2024 | 22,96 | 23,11 | 22,93 | 23,05 | 0,88% | 5.478,00 |
| 14.10.2024 | 22,81 | 22,85 | 22,75 | 22,85 | 0,18% | 3.536,00 |
| 11.10.2024 | 22,82 | 22,85 | 22,55 | 22,81 | 0,35% | 3.821,00 |
| 10.10.2024 | 22,70 | 22,73 | 22,70 | 22,73 | -0,48% | 705,00 |
| 09.10.2024 | 22,80 | 22,87 | 22,68 | 22,84 | 0,22% | 2.921,00 |
| 08.10.2024 | 22,55 | 22,79 | 22,53 | 22,79 | 0,80% | 6.243,00 |
| 07.10.2024 | 22,67 | 22,67 | 22,60 | 22,61 | -0,75% | 7.162,00 |
| 04.10.2024 | 22,90 | 22,95 | 22,71 | 22,78 | -0,65% | 13.030,00 |
| 03.10.2024 | 22,84 | 22,93 | 22,84 | 22,93 | 0,35% | 1.509,00 |
| 02.10.2024 | 22,70 | 22,85 | 22,70 | 22,85 | -0,39% | 4.438,00 |
| 01.10.2024 | 22,91 | 22,95 | 22,72 | 22,94 | -0,95% | 8.265,00 |
| 30.09.2024 | 23,25 | 23,25 | 23,07 | 23,16 | -0,39% | 9.259,00 |
| 27.09.2024 | 23,21 | 23,27 | 23,15 | 23,25 | 0,17% | 6.422,00 |
| 26.09.2024 | 23,19 | 23,21 | 23,12 | 23,21 | 0,09% | 1.344,00 |
| 25.09.2024 | 23,19 | 23,20 | 23,01 | 23,19 | 0,00% | 3.397,00 |
| 24.09.2024 | 23,01 | 23,19 | 22,95 | 23,19 | 0,43% | 10.944,00 |
| 23.09.2024 | 23,03 | 23,16 | 23,01 | 23,09 | -0,17% | 5.624,00 |
| 20.09.2024 | 22,95 | 23,15 | 22,95 | 23,13 | 0,70% | 3.147,00 |
| 19.09.2024 | 22,79 | 22,98 | 22,74 | 22,97 | 0,88% | 12.288,00 |
| 18.09.2024 | 22,73 | 22,86 | 22,66 | 22,77 | -0,26% | 12.533,00 |
| 17.09.2024 | 22,97 | 22,97 | 22,74 | 22,83 | -0,04% | 5.760,00 |
| 16.09.2024 | 22,70 | 22,84 | 22,68 | 22,84 | 0,53% | 8.878,00 |
| 13.09.2024 | 22,65 | 22,72 | 22,46 | 22,72 | 0,71% | 3.842,00 |
| 12.09.2024 | 22,37 | 22,60 | 22,37 | 22,56 | 0,89% | 10.180,00 |
| 11.09.2024 | 22,34 | 22,37 | 22,28 | 22,36 | -0,04% | 4.974,00 |
| 10.09.2024 | 22,38 | 22,38 | 22,30 | 22,37 | -0,04% | 4.181,00 |
| 09.09.2024 | 22,22 | 22,38 | 22,22 | 22,38 | 0,86% | 4.668,00 |
| 06.09.2024 | 22,19 | 22,19 | 22,05 | 22,19 | -0,40% | 1.551,00 |
| 05.09.2024 | 22,21 | 22,28 | 22,20 | 22,28 | 0,13% | 19.823,00 |
| 04.09.2024 | 22,10 | 22,25 | 21,99 | 22,25 | 1,09% | 4.920,00 |
| 03.09.2024 | 22,02 | 22,06 | 21,85 | 22,01 | 0,32% | 9.104,00 |
| 30.08.2024 | 22,15 | 22,15 | 21,84 | 21,94 | -0,77% | 5.335,00 |
| 29.08.2024 | 22,11 | 22,11 | 22,06 | 22,11 | 0,00% | 12.197,00 |
| 28.08.2024 | 22,01 | 22,20 | 22,01 | 22,11 | 0,14% | 17.757,00 |
| 27.08.2024 | 22,08 | 22,10 | 22,08 | 22,08 | -0,05% | 1.922,00 |
| 26.08.2024 | 22,17 | 22,19 | 22,05 | 22,09 | -0,36% | 4.796,00 |
| 23.08.2024 | 22,17 | 22,23 | 22,17 | 22,17 | 0,41% | 1.406,00 |
| 22.08.2024 | 22,15 | 22,15 | 22,01 | 22,08 | -0,36% | 3.893,00 |
| 21.08.2024 | 21,99 | 22,19 | 21,90 | 22,16 | 0,96% | 19.804,00 |
| 20.08.2024 | 21,98 | 21,98 | 21,90 | 21,95 | -0,14% | 3.002,00 |
| 19.08.2024 | 21,79 | 21,98 | 21,79 | 21,98 | 0,41% | 7.956,00 |
| 16.08.2024 | 21,81 | 21,89 | 21,79 | 21,89 | 1,02% | 4.106,00 |
| 15.08.2024 | 21,56 | 21,67 | 21,54 | 21,67 | 0,09% | 2.516,00 |
| 14.08.2024 | 21,44 | 21,65 | 21,38 | 21,65 | 0,98% | 12.702,00 |
| 13.08.2024 | 21,29 | 21,47 | 21,22 | 21,44 | 0,80% | 11.009,00 |
| 12.08.2024 | 21,37 | 21,37 | 21,21 | 21,27 | -0,05% | 3.312,00 |
| 09.08.2024 | 21,25 | 21,38 | 21,22 | 21,28 | -0,51% | 4.537,00 |
| 08.08.2024 | 21,29 | 21,43 | 21,25 | 21,39 | 0,47% | 5.820,00 |
| 07.08.2024 | 21,30 | 21,30 | 21,15 | 21,29 | 0,66% | 4.615,00 |
| 06.08.2024 | 20,98 | 21,17 | 20,90 | 21,15 | 0,91% | 5.914,00 |
| 05.08.2024 | 20,85 | 21,08 | 20,84 | 20,96 | -1,36% | 16.112,00 |
| 02.08.2024 | 21,14 | 21,25 | 21,14 | 21,25 | 0,00% | 5.377,00 |
| 01.08.2024 | 21,14 | 21,25 | 21,02 | 21,25 | 0,52% | 7.374,00 |
| 31.07.2024 | 21,08 | 21,14 | 21,00 | 21,14 | 0,28% | 3.975,00 |
| 30.07.2024 | 21,00 | 21,13 | 21,00 | 21,08 | 0,38% | 6.820,00 |
| 29.07.2024 | 21,01 | 21,08 | 20,94 | 21,00 | -0,80% | 3.574,00 |
| 26.07.2024 | 21,21 | 21,21 | 21,08 | 21,17 | 0,57% | 4.741,00 |
| 25.07.2024 | 21,00 | 21,14 | 21,00 | 21,05 | 0,67% | 2.637,00 |
| 24.07.2024 | 21,13 | 21,14 | 20,85 | 20,91 | -1,13% | 6.796,00 |
| 23.07.2024 | 21,27 | 21,28 | 21,10 | 21,15 | -0,46% | 2.260,00 |
| 22.07.2024 | 21,21 | 21,28 | 21,12 | 21,25 | 0,46% | 7.209,00 |
| 19.07.2024 | 20,88 | 21,20 | 20,86 | 21,15 | 1,24% | 21.555,00 |
| 18.07.2024 | 20,76 | 20,92 | 20,76 | 20,89 | 0,29% | 37.635,00 |
| 17.07.2024 | 20,88 | 20,88 | 20,76 | 20,83 | -0,29% | 4.177,00 |
| 16.07.2024 | 20,94 | 20,95 | 20,85 | 20,89 | 0,19% | 8.560,00 |
| 15.07.2024 | 20,89 | 20,89 | 20,79 | 20,85 | -0,19% | 3.650,00 |
| 12.07.2024 | 20,81 | 20,95 | 20,73 | 20,89 | 0,53% | 7.881,00 |
| 11.07.2024 | 20,67 | 20,83 | 20,64 | 20,78 | 1,22% | 12.105,00 |
| 10.07.2024 | 20,53 | 20,68 | 20,50 | 20,53 | 0,00% | 11.835,00 |
| 09.07.2024 | 20,71 | 20,72 | 20,50 | 20,53 | -1,30% | 21.930,00 |
| 08.07.2024 | 20,82 | 20,83 | 20,68 | 20,80 | -0,29% | 21.360,00 |
| 05.07.2024 | 20,86 | 20,88 | 20,73 | 20,86 | 0,19% | 3.826,00 |
| 03.07.2024 | 20,68 | 20,88 | 20,68 | 20,82 | 0,73% | 10.840,00 |
| 02.07.2024 | 20,64 | 20,71 | 20,59 | 20,67 | 0,29% | 7.221,00 |
| 01.07.2024 | 20,76 | 20,87 | 20,56 | 20,61 | -2,18% | 14.469,00 |
| 28.06.2024 | 21,17 | 21,17 | 21,01 | 21,07 | -0,19% | 5.196,00 |
| 27.06.2024 | 21,10 | 21,15 | 21,05 | 21,11 | 0,05% | 15.453,00 |
| 26.06.2024 | 21,05 | 21,14 | 21,01 | 21,10 | -0,33% | 18.009,00 |
| 25.06.2024 | 21,25 | 21,25 | 21,08 | 21,17 | -0,33% | 9.198,00 |
| 24.06.2024 | 21,16 | 21,25 | 21,15 | 21,24 | 0,62% | 7.636,00 |
| 21.06.2024 | 20,90 | 21,12 | 20,90 | 21,11 | 0,52% | 84.292,00 |
| 20.06.2024 | 21,00 | 21,02 | 20,95 | 21,00 | -0,24% | 5.690,00 |
| 18.06.2024 | 20,96 | 21,07 | 20,96 | 21,05 | 0,67% | 3.806,00 |
| 17.06.2024 | 20,90 | 20,91 | 20,61 | 20,91 | -0,10% | 5.892,00 |
| 14.06.2024 | 20,93 | 20,96 | 20,80 | 20,93 | -0,57% | 1.741,00 |
| 13.06.2024 | 20,89 | 21,05 | 20,72 | 21,05 | 0,96% | 3.613,00 |