44,830€
1,40%
Echtzeit-Aktienkurs Alexandria Real Estate Equities
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 44,70 | 44,90 | 44,65 | 44,71 | 1,13% | - |
| 13.02.2026 | 42,46 | 44,90 | 42,40 | 44,21 | 2,31% | 231,00 |
| 12.02.2026 | 45,29 | 45,97 | 42,28 | 43,21 | -5,14% | 1,00 |
| 11.02.2026 | 47,81 | 48,22 | 45,48 | 45,55 | -4,44% | - |
| 10.02.2026 | 46,90 | 47,93 | 46,90 | 47,67 | 1,40% | 1,00 |
| 09.02.2026 | 47,28 | 47,28 | 45,78 | 47,01 | -0,39% | - |
| 06.02.2026 | 46,75 | 47,22 | 46,14 | 47,19 | 2,68% | - |
| 05.02.2026 | 46,86 | 47,02 | 45,57 | 45,96 | -2,13% | - |
| 04.02.2026 | 45,54 | 47,91 | 45,48 | 46,96 | 3,47% | - |
| 03.02.2026 | 45,93 | 46,43 | 45,10 | 45,39 | -1,05% | 11,00 |
| 02.02.2026 | 46,10 | 46,64 | 45,49 | 45,87 | 0,45% | - |
| 30.01.2026 | 45,15 | 46,03 | 44,96 | 45,66 | 0,53% | - |
| 29.01.2026 | 45,69 | 46,40 | 44,51 | 45,42 | -0,68% | 30,00 |
| 28.01.2026 | 48,38 | 48,87 | 45,67 | 45,73 | -4,29% | 1,00 |
| 27.01.2026 | 47,97 | 49,49 | 47,39 | 47,78 | -1,37% | 20,00 |
| 26.01.2026 | 50,33 | 50,35 | 48,08 | 48,45 | -2,89% | - |
| 23.01.2026 | 49,47 | 50,05 | 49,22 | 49,89 | 0,72% | - |
| 22.01.2026 | 50,01 | 50,62 | 49,34 | 49,53 | -1,37% | - |
| 21.01.2026 | 48,66 | 50,22 | 48,66 | 50,22 | 2,42% | - |
| 20.01.2026 | 48,88 | 49,19 | 47,81 | 49,04 | -0,54% | 8,00 |
| 19.01.2026 | 49,49 | 49,49 | 49,18 | 49,30 | -0,76% | - |
| 16.01.2026 | 49,10 | 49,73 | 48,23 | 49,68 | 0,49% | 424,00 |
| 15.01.2026 | 48,21 | 49,60 | 47,99 | 49,44 | 2,95% | - |
| 14.01.2026 | 46,83 | 48,40 | 46,69 | 48,03 | 3,12% | 5,00 |
| 13.01.2026 | 46,60 | 47,02 | 45,97 | 46,57 | 0,00% | - |
| 12.01.2026 | 46,39 | 46,57 | 45,51 | 46,57 | 0,71% | - |
| 09.01.2026 | 45,69 | 46,62 | 44,92 | 46,24 | 1,00% | 167,00 |
| 08.01.2026 | 44,43 | 46,30 | 44,43 | 45,78 | 1,70% | - |
| 07.01.2026 | 44,65 | 45,77 | 44,57 | 45,02 | 1,06% | 1,00 |
| 06.01.2026 | 42,21 | 44,60 | 42,21 | 44,55 | 5,21% | - |
| 05.01.2026 | 41,75 | 42,74 | 41,70 | 42,34 | 0,47% | - |
| 02.01.2026 | 42,07 | 42,17 | 41,09 | 42,14 | 0,90% | 55,00 |
| 30.12.2025 | 42,07 | 42,07 | 41,77 | 41,77 | -0,07% | - |
| 29.12.2025 | 41,41 | 42,52 | 41,11 | 41,80 | 2,26% | 22,00 |
| 23.12.2025 | 41,34 | 41,45 | 40,64 | 40,87 | -0,47% | - |
| 22.12.2025 | 41,28 | 41,28 | 40,59 | 41,07 | -0,75% | 100,00 |
| 19.12.2025 | 41,44 | 41,93 | 40,48 | 41,38 | -0,71% | 3,00 |
| 18.12.2025 | 40,46 | 41,67 | 39,75 | 41,67 | 2,95% | 583,00 |
| 17.12.2025 | 40,06 | 40,71 | 39,71 | 40,48 | 1,88% | 145,00 |
| 16.12.2025 | 40,39 | 40,49 | 38,93 | 39,73 | -1,59% | - |
| 15.12.2025 | 39,71 | 40,63 | 39,55 | 40,37 | 2,22% | 45,00 |
| 12.12.2025 | 38,82 | 39,55 | 38,65 | 39,50 | 1,19% | 161,00 |
| 11.12.2025 | 39,74 | 40,12 | 38,69 | 39,03 | -1,95% | 7,00 |
| 10.12.2025 | 38,95 | 39,81 | 38,76 | 39,81 | 2,14% | 130,00 |
| 09.12.2025 | 38,66 | 39,47 | 38,53 | 38,97 | 0,57% | 100,00 |
| 08.12.2025 | 39,15 | 39,47 | 37,96 | 38,75 | -2,12% | 1.671,00 |
| 05.12.2025 | 40,12 | 40,74 | 39,45 | 39,59 | -1,10% | 120,00 |
| 04.12.2025 | 41,44 | 42,07 | 39,57 | 40,03 | -3,61% | 135,00 |
| 03.12.2025 | 46,46 | 46,46 | 40,78 | 41,53 | -10,14% | 438,00 |
| 02.12.2025 | 45,76 | 46,65 | 45,65 | 46,22 | 1,57% | - |
| 01.12.2025 | 46,33 | 46,33 | 45,15 | 45,50 | -1,86% | 39,00 |
| 28.11.2025 | 46,47 | 46,99 | 46,12 | 46,36 | -0,14% | 379,00 |
| 27.11.2025 | 46,19 | 46,43 | 46,19 | 46,43 | -0,23% | 22,00 |
| 26.11.2025 | 45,51 | 46,71 | 45,28 | 46,53 | 2,60% | 94,00 |
| 25.11.2025 | 44,48 | 45,60 | 44,33 | 45,35 | 2,80% | 133,00 |
| 24.11.2025 | 44,18 | 44,73 | 43,91 | 44,12 | -0,20% | 320,00 |
| 21.11.2025 | 42,85 | 45,01 | 42,30 | 44,21 | 4,05% | - |
| 20.11.2025 | 43,12 | 43,64 | 42,23 | 42,49 | -1,01% | 14,00 |
| 19.11.2025 | 43,69 | 44,35 | 42,80 | 42,92 | -2,05% | 200,00 |
| 18.11.2025 | 44,22 | 44,22 | 43,36 | 43,82 | 0,34% | 2,00 |
| 17.11.2025 | 44,99 | 45,27 | 43,60 | 43,67 | -3,49% | 10,00 |
| 14.11.2025 | 44,87 | 45,37 | 44,11 | 45,25 | -0,06% | 202,00 |
| 13.11.2025 | 46,39 | 46,75 | 44,93 | 45,28 | -2,68% | 892,00 |
| 12.11.2025 | 47,33 | 47,67 | 46,43 | 46,52 | -2,10% | 50,00 |
| 11.11.2025 | 47,30 | 47,56 | 46,36 | 47,52 | 1,20% | 145,00 |
| 10.11.2025 | 48,07 | 48,70 | 46,96 | 46,96 | -1,96% | 4,00 |
| 07.11.2025 | 46,04 | 47,99 | 45,78 | 47,90 | 3,62% | - |
| 06.11.2025 | 47,40 | 47,63 | 45,99 | 46,22 | -2,84% | 268,00 |
| 05.11.2025 | 47,25 | 47,71 | 46,25 | 47,57 | 0,75% | 52,00 |
| 04.11.2025 | 48,36 | 48,70 | 46,99 | 47,22 | -2,20% | 67,00 |
| 03.11.2025 | 50,46 | 50,99 | 48,06 | 48,28 | -4,46% | 85,00 |
| 31.10.2025 | 48,69 | 50,89 | 47,96 | 50,53 | 3,77% | 166,00 |
| 30.10.2025 | 49,61 | 50,24 | 47,69 | 48,70 | -4,35% | 1.588,00 |
| 29.10.2025 | 54,11 | 54,76 | 49,73 | 50,91 | -5,76% | 1.085,00 |
| 28.10.2025 | 64,33 | 64,33 | 53,64 | 54,02 | -17,64% | 1.960,00 |
| 27.10.2025 | 66,81 | 67,58 | 65,37 | 65,59 | -1,86% | 10,00 |
| 24.10.2025 | 66,21 | 67,49 | 66,09 | 66,83 | 0,24% | - |
| 23.10.2025 | 67,11 | 67,71 | 66,32 | 66,67 | -0,92% | - |
| 22.10.2025 | 65,93 | 67,35 | 65,16 | 67,29 | 1,74% | - |
| 21.10.2025 | 65,97 | 66,50 | 65,32 | 66,14 | 0,32% | - |
| 20.10.2025 | 64,32 | 66,33 | 64,32 | 65,93 | 2,77% | 60,00 |
| 17.10.2025 | 64,06 | 65,13 | 62,79 | 64,15 | -0,70% | 12,00 |
| 16.10.2025 | 65,45 | 66,01 | 64,31 | 64,60 | -1,58% | 1,00 |
| 15.10.2025 | 64,99 | 67,54 | 64,68 | 65,64 | 1,20% | - |
| 14.10.2025 | 64,06 | 64,90 | 63,31 | 64,86 | 1,73% | 1,00 |
| 13.10.2025 | 63,03 | 64,70 | 63,03 | 63,76 | 0,03% | 120,00 |
| 10.10.2025 | 64,54 | 65,44 | 62,75 | 63,74 | -1,27% | 40,00 |
| 09.10.2025 | 64,82 | 65,93 | 64,07 | 64,56 | -1,03% | 260,00 |
| 08.10.2025 | 66,99 | 67,68 | 64,98 | 65,23 | -2,66% | 2,00 |
| 07.10.2025 | 68,74 | 69,01 | 66,83 | 67,01 | -2,05% | 150,00 |
| 06.10.2025 | 71,77 | 72,40 | 68,11 | 68,41 | -4,16% | 175,00 |
| 03.10.2025 | 71,49 | 72,69 | 71,19 | 71,38 | 0,39% | 50,00 |
| 02.10.2025 | 71,15 | 72,01 | 70,54 | 71,10 | 0,78% | - |
| 01.10.2025 | 71,03 | 71,03 | 69,43 | 70,55 | 0,20% | 29,00 |
| 30.09.2025 | 71,99 | 72,08 | 69,73 | 70,41 | -1,95% | - |
| 29.09.2025 | 71,69 | 72,58 | 70,84 | 71,81 | 0,08% | 10,00 |
| 26.09.2025 | 72,27 | 72,88 | 70,67 | 71,75 | -1,05% | - |
| 25.09.2025 | 73,18 | 73,65 | 72,20 | 72,51 | -1,21% | - |
| 24.09.2025 | 73,63 | 74,60 | 73,25 | 73,40 | -0,10% | 15,00 |
| 23.09.2025 | 73,04 | 74,26 | 72,64 | 73,47 | 0,74% | - |