WKN: | 914867 |
ISIN: | US0534841012 |
Land: | USA |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Immobilien |
Weshalb die AvalonBay Communities-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 30. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
29.08.2025 |
165,70 166,88 |
167,40 165,70 |
165,70 | 166,88 |
0 0,60% |
0,60% |
28.08.2025 |
166,22 165,88 |
166,46 165,00 |
165,00 | 165,88 |
333 -0,34% |
-0,34% |
27.08.2025 |
164,48 166,44 |
166,44 164,48 |
164,48 | 166,44 |
0 1,01% |
1,01% |
26.08.2025 |
164,28 164,78 |
165,64 164,28 |
164,28 | 164,78 |
0 -0,48% |
-0,48% |
25.08.2025 |
164,56 165,58 |
165,58 163,36 |
163,36 | 165,58 |
0 0,23% |
0,23% |
22.08.2025 |
163,52 165,20 |
165,66 163,52 |
163,52 | 165,20 |
0 0,79% |
0,79% |
21.08.2025 |
162,84 163,90 |
164,28 162,26 |
162,26 | 163,90 |
0 0,05% |
0,05% |
20.08.2025 |
163,46 163,82 |
164,46 163,46 |
163,46 | 163,82 |
0 0,07% |
0,07% |
19.08.2025 |
160,50 163,70 |
164,02 160,50 |
160,50 | 163,70 |
0 1,49% |
1,49% |
18.08.2025 |
162,14 161,30 |
162,38 160,92 |
160,92 | 161,30 |
0 -0,54% |
-0,54% |
15.08.2025 |
162,68 162,18 |
162,68 161,50 |
161,50 | 162,18 |
0 -0,14% |
-0,14% |
14.08.2025 |
161,52 162,40 |
162,44 160,90 |
160,90 | 162,40 |
0 -0,60% |
-0,60% |
13.08.2025 |
161,32 163,38 |
163,38 159,22 |
159,22 | 163,38 |
5.313 2,28% |
2,28% |
12.08.2025 |
158,68 159,74 |
159,74 158,06 |
158,06 | 159,74 |
0 0,28% |
0,28% |
11.08.2025 |
159,54 159,30 |
160,30 159,08 |
159,08 | 159,30 |
0 -0,49% |
-0,49% |
08.08.2025 |
160,96 160,08 |
162,94 160,08 |
160,08 | 160,08 |
4.074 -0,65% |
-0,65% |
07.08.2025 |
159,04 161,12 |
161,80 159,04 |
159,04 | 161,12 |
0 0,78% |
0,78% |
06.08.2025 |
160,78 159,88 |
160,78 158,84 |
158,84 | 159,88 |
0 -0,63% |
-0,63% |
05.08.2025 |
157,66 160,90 |
162,70 157,66 |
157,66 | 160,90 |
0 2,02% |
2,02% |
04.08.2025 |
159,18 157,72 |
160,22 157,44 |
157,44 | 157,72 |
0 -1,14% |
-1,14% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
96,73 113,00 |
113,00 96,73 |
96,73 | 113,00 | 16,82% |
Februar |
113,00 102,69 |
113,70 102,69 |
102,69 | 102,69 | -9,12% |
März |
102,69 94,73 |
103,33 87,88 |
87,88 | 94,73 | -7,75% |
April |
94,73 90,00 |
98,30 90,00 |
90,00 | 90,00 | -4,99% |
Mai |
90,00 95,95 |
97,75 85,51 |
85,51 | 95,95 | 6,61% |
Juni |
95,95 87,45 |
97,15 87,09 |
87,09 | 87,45 | -8,86% |
Juli |
87,45 78,71 |
91,25 77,97 |
77,97 | 78,71 | -9,99% |
August |
78,71 81,92 |
87,55 78,25 |
78,25 | 81,92 | 4,08% |
September |
81,92 82,18 |
84,93 79,75 |
79,75 | 82,18 | 0,32% |
Oktober |
82,18 82,11 |
87,58 77,88 |
77,88 | 82,11 | -0,09% |
November |
82,11 66,05 |
84,47 61,95 |
61,95 | 66,05 | -19,56% |
Dezember |
66,05 63,65 |
70,75 63,28 |
63,28 | 63,65 | -3,63% |
06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
209,80 166,88 |
217,00 157,72 |
157,72 | 166,88 | -20,46% |
2024 |
170,64 209,80 |
225,00 158,22 |
158,22 | 209,80 | 22,95% |
2023 |
151,60 170,64 |
177,32 141,88 |
141,88 | 170,64 | 12,56% |
2022 |
220,00 151,60 |
237,20 151,58 |
151,58 | 151,60 | -31,09% |
2021 |
126,00 220,00 |
222,00 126,00 |
126,00 | 220,00 | 74,60% |
2020 |
185,00 126,00 |
210,00 113,00 |
113,00 | 126,00 | -31,89% |
2019 |
149,19 185,00 |
200,00 148,98 |
148,98 | 185,00 | 24,00% |
2018 |
148,69 149,19 |
167,06 124,14 |
124,14 | 149,19 | 0,34% |
2017 |
166,10 148,69 |
177,10 147,45 |
147,45 | 148,69 | -10,48% |
2016 |
169,16 166,10 |
171,58 143,09 |
143,09 | 166,10 | -1,81% |
2015 |
137,35 169,16 |
172,91 137,35 |
137,35 | 169,16 | 23,16% |
2014 |
86,39 137,35 |
137,66 85,91 |
85,91 | 137,35 | 58,99% |
2013 |
102,05 86,39 |
109,19 84,77 |
84,77 | 86,39 | -15,35% |
2012 |
100,79 102,05 |
122,40 96,26 |
96,26 | 102,05 | 1,25% |
2011 |
84,78 100,79 |
101,17 80,80 |
80,80 | 100,79 | 18,88% |
2010 |
58,36 84,78 |
85,68 52,44 |
52,44 | 84,78 | 45,27% |
2009 |
38,88 58,36 |
60,32 30,94 |
30,94 | 58,36 | 50,10% |
2008 |
63,65 38,88 |
73,51 34,48 |
34,48 | 38,88 | -38,92% |
2007 |
96,73 63,65 |
113,70 61,95 |
61,95 | 63,65 | -34,20% |
2006 |
93,25 96,73 |
102,50 93,25 |
93,25 | 96,73 | 3,73% |