AvalonBay

AVB
🏛️ Deutschland →
164.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 165.78 165.78 163.68 164.80 0.0M
2025-09-26 163.34 166.40 163.34 166.38 0.0M
2025-09-25 163.48 164.72 163.48 164.10 0.0M
2025-09-24 164.14 165.16 163.98 163.98 0.0M
2025-09-23 162.82 164.14 162.66 164.14 0.0M
2025-09-22 163.32 163.74 162.98 163.74 0.0M
2025-09-19 163.76 164.80 163.72 164.68 0.0M
2025-09-18 162.88 164.36 162.88 164.36 0.0M
2025-09-17 161.34 163.18 161.30 162.86 0.0M
2025-09-16 163.08 163.16 161.52 161.98 0.0M
2025-09-15 165.72 165.72 163.84 163.84 0.0M
2025-09-12 167.02 167.50 166.40 166.52 0.0M
2025-09-11 163.96 167.66 163.96 167.60 0.0M
2025-09-10 165.78 166.42 164.64 164.72 0.0M
2025-09-09 164.46 166.26 164.46 166.26 0.0M
2025-09-08 166.10 166.10 163.92 164.70 0.0M
2025-09-05 164.52 166.42 164.52 166.42 0.0M
2025-09-04 163.04 165.20 163.04 165.20 0.0M
2025-09-03 161.04 163.38 161.04 163.38 0.0M
2025-09-02 166.48 166.48 161.94 162.34 0.0M
2025-09-01 166.14 166.66 166.14 166.56 0.0M
2025-08-29 165.70 167.40 165.70 166.88 0.0M
2025-08-28 166.22 166.46 165.00 165.88 0.0M
2025-08-27 164.48 166.44 164.48 166.44 0.0M
2025-08-26 164.28 165.64 164.28 164.78 0.0M
2025-08-25 164.56 165.58 163.36 165.58 0.0M
2025-08-22 163.52 165.66 163.52 165.20 0.0M
2025-08-21 162.84 164.28 162.26 163.90 0.0M
2025-08-20 163.46 164.46 163.46 163.82 0.0M
2025-08-19 160.50 164.02 160.50 163.70 0.0M
2025-08-18 162.14 162.38 160.92 161.30 0.0M
2025-08-15 162.68 162.68 161.50 162.18 0.0M
2025-08-14 161.52 162.44 160.90 162.40 0.0M
2025-08-13 161.32 163.38 159.22 163.38 0.0M
2025-08-12 158.68 159.74 158.06 159.74 0.0M
2025-08-11 159.54 160.30 159.08 159.30 0.0M
2025-08-08 160.96 162.94 160.08 160.08 0.0M
2025-08-07 159.04 161.80 159.04 161.12 0.0M
2025-08-06 160.78 160.78 158.84 159.88 0.0M
2025-08-05 157.66 162.70 157.66 160.90 0.0M
2025-08-04 159.18 160.22 157.44 157.72 0.0M
2025-08-01 161.86 161.86 157.12 159.54 0.0M
2025-07-31 171.26 171.26 162.82 162.82 0.0M
2025-07-30 175.26 175.26 170.60 170.92 0.0M
2025-07-29 171.14 175.54 171.14 175.54 0.0M
2025-07-28 171.74 173.62 171.54 171.54 0.0M
2025-07-25 171.14 171.74 171.14 171.42 0.0M
2025-07-24 171.40 171.86 170.70 171.08 0.0M
2025-07-23 173.98 173.98 172.02 172.50 0.0M
2025-07-22 170.96 173.34 170.96 173.34 0.0M
2025-07-21 173.54 173.54 171.00 171.98 0.0M
2025-07-18 173.50 174.42 172.60 173.72 0.0M
2025-07-17 172.84 174.50 172.84 174.40 0.0M
2025-07-16 170.52 173.10 170.52 172.98 0.0M
2025-07-15 172.16 172.26 170.76 172.04 0.0M
2025-07-14 171.06 173.46 171.06 172.88 0.0M
2025-07-11 172.12 172.88 170.70 172.42 0.0M
2025-07-10 169.70 174.04 169.70 172.58 0.0M
2025-07-09 170.98 172.78 170.98 171.26 0.0M
2025-07-08 171.66 172.98 171.66 171.78 0.0M
2025-07-07 171.22 173.28 171.22 172.58 0.0M
2025-07-04 171.10 171.10 170.58 170.58 0.0M
2025-07-03 170.50 172.54 170.50 172.02 0.0M
2025-07-02 171.90 172.04 169.72 170.80 0.0M
2025-07-01 171.78 173.84 171.00 172.48 0.0M
2025-06-30 173.06 173.06 169.72 172.22 0.0M
2025-06-27 174.12 175.38 174.02 174.30 0.0M
2025-06-26 171.62 174.20 171.62 174.20 0.0M
2025-06-25 176.74 176.74 172.02 172.02 0.0M
2025-06-24 179.28 179.28 176.92 176.92 0.0M
2025-06-23 178.46 182.10 178.46 179.12 0.0M
2025-06-20 177.88 180.02 177.88 179.36 0.0M
2025-06-19 178.92 178.92 177.32 177.32 0.0M
2025-06-18 178.54 179.88 178.54 179.80 0.0M
2025-06-17 177.70 179.76 177.70 179.32 0.0M
2025-06-16 177.76 179.86 177.74 179.12 0.0M
2025-06-13 177.92 180.04 177.82 177.90 0.0M
2025-06-12 177.64 179.74 177.64 179.74 0.0M
2025-06-11 180.72 180.82 179.52 179.52 0.0M
2025-06-10 180.18 180.66 180.18 180.66 0.0M
2025-06-09 176.76 181.84 176.76 181.84 0.0M
2025-06-06 177.14 179.56 177.14 178.12 0.0M
2025-06-05 178.38 178.58 176.58 177.20 0.0M
2025-06-04 178.66 179.22 176.64 179.22 0.0M
2025-06-03 179.92 179.92 178.66 178.82 0.0M
2025-06-02 180.04 180.64 178.46 180.50 0.0M
2025-05-30 181.18 181.18 180.10 181.14 0.0M
2025-05-29 179.28 180.04 178.14 179.94 0.0M
2025-05-28 176.92 178.78 176.92 178.24 0.0M
2025-05-27 174.74 177.30 174.38 177.20 0.0M
2025-05-26 174.18 175.18 174.18 175.06 0.0M
2025-05-23 175.48 175.48 173.32 173.78 0.0M
2025-05-22 177.04 177.52 176.12 176.96 0.0M
2025-05-21 182.46 182.46 178.18 178.18 0.0M
2025-05-20 184.16 185.14 184.16 184.74 0.0M
2025-05-19 183.76 185.16 182.62 185.14 0.0M
2025-05-16 182.46 186.26 182.46 186.26 0.0M
2025-05-15 178.26 183.28 178.26 183.28 0.0M
2025-05-14 182.14 182.14 179.00 180.44 0.0M
2025-05-13 186.44 186.44 182.40 182.68 0.0M
2025-05-12 184.20 188.24 184.20 187.30 0.0M
2025-05-09 181.14 182.36 180.80 182.20 0.0M
2025-05-08 183.94 183.94 181.38 181.92 0.0M
2025-05-07 183.00 184.16 182.72 183.70 0.0M
2025-05-06 184.22 184.22 181.92 182.32 0.0M
2025-05-05 185.30 186.30 183.62 185.52 0.0M
2025-05-02 183.46 187.38 183.46 187.06 0.0M
2025-04-30 180.86 185.18 180.86 185.18 0.0M
2025-04-29 181.70 182.00 180.48 181.78 0.0M
2025-04-28 179.28 181.68 179.28 181.62 0.0M
2025-04-25 181.62 181.62 179.94 180.92 0.0M
2025-04-24 180.34 182.04 179.32 181.64 0.0M
2025-04-23 182.62 183.06 181.70 181.70 0.0M
2025-04-22 173.88 180.14 173.88 180.14 0.0M
2025-04-17 176.66 179.10 176.66 178.08 0.0M
2025-04-16 174.14 176.92 174.14 175.06 0.0M
2025-04-15 175.76 177.94 175.76 177.06 0.0M
2025-04-14 169.48 176.44 169.48 176.44 0.0M
2025-04-11 172.58 172.58 166.66 169.86 0.0M
2025-04-10 181.54 181.54 169.92 172.34 0.0M
2025-04-09 165.48 182.82 165.48 182.82 0.0M
2025-04-08 174.02 176.58 170.66 170.66 0.0M
2025-04-07 168.74 175.04 166.28 172.70 0.0M
2025-04-04 184.46 184.46 174.50 174.50 0.0M
2025-04-03 191.52 191.78 186.34 186.34 0.0M
2025-04-02 197.52 198.88 196.48 198.88 0.0M
2025-04-01 196.98 198.38 196.92 198.32 0.0M
2025-03-31 194.48 198.72 194.48 198.02 0.0M
2025-03-28 196.84 196.84 195.76 196.76 0.0M
2025-03-27 198.64 199.38 196.88 196.90 0.0M
2025-03-26 196.50 198.60 196.50 198.60 0.0M
2025-03-25 197.96 198.38 196.06 196.52 0.0M
2025-03-24 194.28 197.96 194.28 197.96 0.0M
2025-03-21 194.72 194.72 192.72 193.28 0.0M
2025-03-20 193.52 194.90 193.52 194.40 0.0M
2025-03-19 192.14 193.60 192.14 192.94 0.0M
2025-03-18 193.28 193.50 191.22 191.58 0.0M
2025-03-17 191.38 193.54 191.38 193.54 0.0M
2025-03-14 191.92 192.24 190.82 192.06 0.0M
2025-03-13 192.52 194.10 191.18 191.18 0.0M
2025-03-12 195.24 195.24 192.00 192.40 0.0M
2025-03-11 199.20 199.20 194.14 194.58 0.0M
2025-03-10 199.96 203.60 199.30 199.30 0.0M
2025-03-07 201.00 202.65 200.40 201.15 0.0M
2025-03-06 206.80 206.80 200.75 202.75 0.0M
2025-03-05 209.65 209.65 205.45 207.40 0.0M
2025-03-04 216.75 217.40 210.20 210.20 0.0M
2025-03-03 216.40 217.20 215.40 217.00 0.0M
2025-02-28 213.90 213.90 213.90 213.90 0.0M
2025-02-27 210.85 210.85 210.85 210.85 0.0M
2025-02-26 212.15 212.15 212.15 212.15 0.0M
2025-02-25 210.05 212.65 210.05 212.65 0.0M
2025-02-24 208.20 211.80 208.20 211.80 0.0M
2025-02-21 208.10 208.15 208.10 208.15 0.0M
2025-02-20 207.30 209.00 207.30 209.00 0.0M
2025-02-19 207.65 207.65 207.65 207.65 0.0M
2025-02-18 208.15 208.15 208.15 208.15 0.0M
2025-02-17 207.00 207.00 207.00 207.00 0.0M
2025-02-14 209.45 209.45 207.50 207.50 0.0M
2025-02-13 208.20 210.15 208.20 210.15 0.0M
2025-02-12 210.10 210.30 209.30 209.30 0.0M
2025-02-11 211.40 211.40 210.05 210.05 0.0M
2025-02-10 212.55 212.55 210.25 210.25 0.0M
2025-02-07 212.55 214.00 212.55 214.00 0.0M
2025-02-06 215.25 215.25 211.95 211.95 0.0M
2025-02-05 210.95 213.00 210.95 213.00 0.0M
2025-02-04 212.50 212.50 210.00 212.25 0.0M
2025-02-03 212.10 215.25 212.10 213.90 0.0M
2025-01-31 210.85 213.10 210.85 212.85 0.0M
2025-01-30 205.70 211.15 205.70 210.30 0.0M
2025-01-29 209.05 210.50 206.10 206.10 0.0M
2025-01-28 209.30 210.95 209.30 210.00 0.0M
2025-01-27 202.75 209.50 202.75 209.50 0.0M
2025-01-24 203.35 204.80 202.60 203.80 0.0M
2025-01-23 205.10 205.10 202.65 204.50 0.0M
2025-01-22 209.60 209.60 205.35 205.65 0.0M
2025-01-21 209.90 212.30 208.25 209.70 0.0M
2025-01-20 210.60 210.60 209.20 209.20 0.0M
2025-01-17 211.00 211.75 211.00 211.75 0.0M
2025-01-16 210.30 211.15 209.70 211.00 0.0M
2025-01-15 211.10 215.00 209.95 209.95 0.0M
2025-01-14 209.55 211.30 209.20 211.30 0.0M
2025-01-13 205.00 211.15 205.00 211.15 0.0M
2025-01-10 205.20 208.40 205.20 205.60 0.0M
2025-01-09 204.90 205.05 204.70 204.90 0.0M
2025-01-08 203.40 205.40 203.40 205.40 0.0M
2025-01-07 203.45 205.90 203.45 203.80 0.0M
2025-01-06 211.45 211.45 203.95 203.95 0.0M
2025-01-03 210.40 212.25 210.05 211.90 0.0M
2025-01-02 209.95 213.75 209.95 210.80 0.0M