Federal Realty Investment Trust FRT
NYSE · Vereinigte Staaten · Finanzen
$108,29-1,10 (-1,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $108,29 | -1,01 % | $109,67 | $109,69 | $108,21 | 1,30M |
| 2026-09-29 | $109,39 | -0,40 % | $109,29 | $110,08 | $108,48 | 1,02M |
| 2026-09-28 | $109,83 | -0,62 % | $110,38 | $110,99 | $108,73 | 1,31M |
| 2026-09-25 | $110,52 | +0,15 % | $110,41 | $110,62 | $109,31 | 1,34M |
| 2026-09-24 | $110,35 | +0,88 % | $109,50 | $110,60 | $109,39 | 1,05M |
| 2026-09-23 | $109,39 | -0,97 % | $110,15 | $110,66 | $109,31 | 765,00K |
| 2026-09-22 | $110,46 | -0,15 % | $110,96 | $111,43 | $110,00 | 1,24M |
| 2026-09-21 | $110,63 | -0,25 % | $111,31 | $111,48 | $109,27 | 1,47M |
| 2026-09-18 | $110,91 | -0,76 % | $111,84 | $111,84 | $110,65 | 1,65M |
| 2026-09-17 | $111,76 | -0,59 % | $112,86 | $112,86 | $111,43 | 916,00K |
| 2026-09-16 | $112,42 | -1,33 % | $113,71 | $114,68 | $111,63 | 690,80K |
| 2026-09-15 | $113,93 | -0,52 % | $115,49 | $115,49 | $113,43 | 605,70K |
| 2026-09-14 | $114,53 | +0,15 % | $114,74 | $116,00 | $114,13 | 500,10K |
| 2026-09-11 | $114,36 | -0,42 % | $115,20 | $115,69 | $114,11 | 564,20K |
| 2026-09-10 | $114,84 | -0,28 % | $115,42 | $115,70 | $114,26 | 574,20K |
| 2026-09-09 | $115,16 | -1,78 % | $117,25 | $117,58 | $115,10 | 1,19M |
| 2026-09-08 | $117,25 | +0,14 % | $116,68 | $117,58 | $116,64 | 1,15M |
| 2026-09-04 | $117,09 | -0,06 % | $117,15 | $117,97 | $116,89 | 455,20K |
| 2026-09-03 | $117,16 | -0,66 % | $118,51 | $118,85 | $116,92 | 491,70K |
| 2026-09-02 | $117,94 | +0,78 % | $117,63 | $118,31 | $116,07 | 769,70K |
| 2026-09-01 | $117,03 | +0,86 % | $116,52 | $117,12 | $115,88 | 860,90K |
| 2026-08-31 | $116,03 | -0,62 % | $116,30 | $116,72 | $115,69 | 680,50K |
| 2026-08-28 | $116,75 | -0,15 % | $117,20 | $117,89 | $116,55 | 579,30K |
| 2026-08-27 | $116,92 | -0,56 % | $116,82 | $117,39 | $116,59 | 572,40K |
| 2026-08-26 | $117,58 | -0,14 % | $117,72 | $118,33 | $117,45 | 528,70K |
| 2026-08-25 | $117,75 | +0,18 % | $118,08 | $118,08 | $116,95 | 505,30K |
| 2026-08-24 | $117,54 | +0,69 % | $117,27 | $118,28 | $117,01 | 531,40K |
| 2026-08-21 | $116,74 | -0,43 % | $117,27 | $118,05 | $116,11 | 543,50K |
| 2026-08-20 | $117,25 | -0,26 % | $117,28 | $118,38 | $117,00 | 741,00K |
| 2026-08-19 | $117,56 | +0,07 % | $118,20 | $118,54 | $117,18 | 641,20K |
| 2026-08-18 | $117,48 | -0,46 % | $118,43 | $119,27 | $117,38 | 615,70K |
| 2026-08-17 | $118,02 | -0,31 % | $117,60 | $118,11 | $117,07 | 574,90K |
| 2026-08-14 | $118,39 | -0,42 % | $118,90 | $119,97 | $118,33 | 552,10K |
| 2026-08-13 | $118,89 | +1,43 % | $118,03 | $119,28 | $117,94 | 944,30K |
| 2026-08-12 | $117,21 | +0,40 % | $117,17 | $117,41 | $116,63 | 532,50K |
| 2026-08-11 | $116,74 | -0,33 % | $116,30 | $117,25 | $115,78 | 797,10K |
| 2026-08-10 | $117,13 | -1,31 % | $118,10 | $118,10 | $116,69 | 632,20K |
| 2026-08-07 | $118,69 | +0,66 % | $118,00 | $119,29 | $116,37 | 2,43M |
| 2026-08-06 | $117,91 | -3,22 % | $121,80 | $122,00 | $117,83 | 1,54M |
| 2026-08-05 | $121,83 | -0,81 % | $123,15 | $123,17 | $121,38 | 834,50K |
| 2026-08-04 | $122,82 | -0,67 % | $123,21 | $123,30 | $121,24 | 656,00K |
| 2026-08-03 | $123,65 | -0,35 % | $124,97 | $124,97 | $122,94 | 829,00K |
| 2026-07-31 | $124,09 | 0,00 % | $126,18 | $126,18 | $123,99 | 1,24M |
| 2026-07-30 | $124,09 | -1,34 % | $125,61 | $125,61 | $123,16 | 829,70K |
| 2026-07-29 | $125,78 | -0,27 % | $126,06 | $126,49 | $125,30 | 897,50K |
| 2026-07-28 | $126,12 | -0,79 % | $127,81 | $128,21 | $126,00 | 937,20K |
| 2026-07-27 | $127,13 | +0,83 % | $126,02 | $127,72 | $125,74 | 765,90K |
| 2026-07-24 | $126,08 | +1,00 % | $125,49 | $126,21 | $124,88 | 986,60K |
| 2026-07-23 | $124,83 | -0,18 % | $126,16 | $126,16 | $124,10 | 922,90K |
| 2026-07-22 | $125,05 | -0,43 % | $125,86 | $126,36 | $124,87 | 711,10K |
| 2026-07-21 | $125,59 | 0,00 % | $126,04 | $126,25 | $124,91 | 762,20K |
| 2026-07-20 | $125,59 | -0,34 % | $126,35 | $126,51 | $125,42 | 1,09M |
| 2026-07-17 | $126,02 | +0,53 % | $125,53 | $126,86 | $124,82 | 1,66M |
| 2026-07-16 | $125,36 | +2,55 % | $122,57 | $125,37 | $122,57 | 575,60K |
| 2026-07-15 | $122,24 | +0,11 % | $122,91 | $123,32 | $121,68 | 447,50K |
| 2026-07-14 | $122,11 | +0,22 % | $121,06 | $123,09 | $121,06 | 458,50K |
| 2026-07-13 | $121,84 | +0,74 % | $121,13 | $122,56 | $121,13 | 571,80K |
| 2026-07-10 | $120,94 | +0,17 % | $121,67 | $121,71 | $120,06 | 400,60K |
| 2026-07-09 | $120,73 | +0,25 % | $121,10 | $121,27 | $120,16 | 672,10K |
| 2026-07-08 | $120,43 | -1,38 % | $122,36 | $122,36 | $120,11 | 626,20K |
| 2026-07-07 | $122,11 | +1,29 % | $121,13 | $123,42 | $121,13 | 765,90K |
| 2026-07-06 | $120,56 | -0,93 % | $121,77 | $122,20 | $120,02 | 867,40K |
| 2026-07-02 | $121,69 | +1,06 % | $120,91 | $121,89 | $120,85 | 768,40K |
| 2026-07-01 | $120,41 | -2,45 % | $121,84 | $122,60 | $119,97 | 1,32M |
| 2026-06-30 | $123,44 | -1,58 % | $124,11 | $124,71 | $123,37 | 819,80K |
| 2026-06-29 | $125,42 | +0,27 % | $124,98 | $125,49 | $124,43 | 675,60K |
| 2026-06-26 | $125,08 | +0,43 % | $125,63 | $126,17 | $124,24 | 1,48M |
| 2026-06-25 | $124,55 | -0,06 % | $125,04 | $125,86 | $123,82 | 665,10K |
| 2026-06-24 | $124,62 | +0,76 % | $123,68 | $125,24 | $123,65 | 750,70K |
| 2026-06-23 | $123,68 | +1,61 % | $122,37 | $123,74 | $122,04 | 636,30K |
| 2026-06-22 | $121,72 | +1,10 % | $120,58 | $122,53 | $120,52 | 884,30K |
| 2026-06-18 | $120,39 | -0,07 % | $121,10 | $121,52 | $120,20 | 1,64M |
| 2026-06-17 | $120,48 | -2,35 % | $123,04 | $123,48 | $120,04 | 932,80K |
| 2026-06-16 | $123,38 | -1,07 % | $124,67 | $125,31 | $123,06 | 1,18M |
| 2026-06-15 | $124,71 | -0,90 % | $125,42 | $126,04 | $124,31 | 1,09M |
| 2026-06-12 | $125,84 | +0,90 % | $125,68 | $126,41 | $125,16 | 804,30K |
| 2026-06-11 | $124,72 | +0,89 % | $124,40 | $125,95 | $124,29 | 1,50M |
| 2026-06-10 | $123,62 | -0,66 % | $123,45 | $125,58 | $123,45 | 1,11M |
| 2026-06-09 | $124,44 | +1,92 % | $122,83 | $125,01 | $122,63 | 1,79M |
| 2026-06-08 | $122,10 | -0,38 % | $122,62 | $123,01 | $121,63 | 1,02M |
| 2026-06-05 | $122,56 | +1,45 % | $120,66 | $123,59 | $120,51 | 1,17M |
| 2026-06-04 | $120,81 | +1,16 % | $120,72 | $121,38 | $120,09 | 802,10K |
| 2026-06-03 | $119,42 | +0,08 % | $119,08 | $120,23 | $119,08 | 694,50K |
| 2026-06-02 | $119,32 | +0,47 % | $118,89 | $120,07 | $118,78 | 809,30K |
| 2026-06-01 | $118,76 | -0,73 % | $120,53 | $120,78 | $118,76 | 946,70K |
| 2026-05-29 | $119,63 | -1,15 % | $121,84 | $121,84 | $119,36 | 1,77M |
| 2026-05-28 | $121,02 | -0,03 % | $120,59 | $121,39 | $119,87 | 1,08M |
| 2026-05-27 | $121,06 | +0,75 % | $120,78 | $121,57 | $120,05 | 807,00K |
| 2026-05-26 | $120,16 | +0,34 % | $120,02 | $120,49 | $119,58 | 819,70K |
| 2026-05-22 | $119,75 | +0,96 % | $119,28 | $120,20 | $119,00 | 1,12M |