48,070€
4,00%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 73,78 | 73,80 | 71,99 | 72,93 | -1,88% | 15,00 |
| 19.09.2025 | 74,33 | 74,97 | 74,07 | 74,33 | 0,00% | - |
| 18.09.2025 | 72,51 | 74,44 | 72,31 | 74,33 | 2,85% | 421,00 |
| 17.09.2025 | 72,21 | 73,93 | 72,08 | 72,27 | -0,04% | - |
| 16.09.2025 | 72,62 | 73,13 | 71,51 | 72,30 | -0,12% | - |
| 15.09.2025 | 72,39 | 73,41 | 72,03 | 72,39 | -0,45% | 100,00 |
| 12.09.2025 | 71,88 | 73,22 | 71,63 | 72,72 | 0,22% | - |
| 11.09.2025 | 71,83 | 73,06 | 71,82 | 72,56 | 1,10% | 50,00 |
| 10.09.2025 | 71,39 | 71,98 | 71,29 | 71,77 | 0,36% | - |
| 09.09.2025 | 72,82 | 73,14 | 71,25 | 71,51 | -0,43% | 45,00 |
| 08.09.2025 | 72,21 | 72,51 | 71,29 | 71,82 | -0,57% | 10,00 |
| 05.09.2025 | 71,23 | 72,74 | 70,67 | 72,23 | 1,50% | 300,00 |
| 04.09.2025 | 69,94 | 71,26 | 69,82 | 71,16 | 1,72% | - |
| 03.09.2025 | 69,63 | 70,12 | 68,76 | 69,96 | 0,65% | - |
| 02.09.2025 | 70,64 | 70,85 | 69,12 | 69,51 | -1,59% | 1,00 |
| 01.09.2025 | 70,41 | 70,84 | 70,26 | 70,63 | 0,18% | 30,00 |
| 29.08.2025 | 70,07 | 70,77 | 69,83 | 70,50 | 0,66% | - |
| 28.08.2025 | 70,27 | 70,44 | 69,18 | 70,04 | -0,36% | 1,00 |
| 27.08.2025 | 69,56 | 71,14 | 69,56 | 70,29 | 1,11% | - |
| 26.08.2025 | 69,28 | 70,38 | 68,44 | 69,52 | 0,32% | - |
| 25.08.2025 | 68,76 | 69,40 | 68,18 | 69,30 | 0,26% | 20,00 |
| 22.08.2025 | 66,19 | 69,49 | 66,19 | 69,12 | 3,71% | - |
| 21.08.2025 | 66,41 | 66,98 | 65,87 | 66,65 | 0,26% | - |
| 20.08.2025 | 67,56 | 67,89 | 66,26 | 66,48 | -1,19% | 2,00 |
| 19.08.2025 | 66,46 | 68,00 | 65,98 | 67,28 | 1,57% | 10,00 |
| 18.08.2025 | 65,01 | 67,00 | 64,91 | 66,24 | 1,83% | - |
| 15.08.2025 | 63,78 | 65,19 | 63,71 | 65,05 | 1,59% | 102,00 |
| 14.08.2025 | 64,08 | 64,85 | 62,72 | 64,03 | -0,14% | 80,00 |
| 13.08.2025 | 62,61 | 64,33 | 62,56 | 64,12 | 1,65% | 15,00 |
| 12.08.2025 | 62,34 | 63,15 | 61,41 | 63,08 | 1,79% | 66,00 |
| 11.08.2025 | 64,14 | 64,75 | 61,74 | 61,97 | -2,73% | 40,00 |
| 08.08.2025 | 64,46 | 65,23 | 63,59 | 63,71 | -0,34% | - |
| 07.08.2025 | 64,46 | 64,53 | 63,35 | 63,93 | 1,00% | - |
| 06.08.2025 | 67,51 | 68,04 | 63,28 | 63,30 | -6,31% | - |
| 05.08.2025 | 66,65 | 68,09 | 66,48 | 67,56 | 1,26% | 115,00 |
| 04.08.2025 | 65,07 | 67,02 | 65,07 | 66,72 | 0,92% | 2,00 |
| 01.08.2025 | 66,95 | 66,95 | 65,08 | 66,11 | -1,31% | 121,00 |
| 31.07.2025 | 68,24 | 69,16 | 66,71 | 66,99 | -2,06% | 63,00 |
| 30.07.2025 | 68,84 | 70,40 | 67,81 | 68,40 | -0,64% | - |
| 29.07.2025 | 68,68 | 69,39 | 68,19 | 68,84 | 0,75% | 1,00 |
| 28.07.2025 | 70,01 | 70,99 | 68,31 | 68,33 | -2,54% | 107,00 |
| 25.07.2025 | 70,03 | 70,48 | 67,39 | 70,11 | 0,27% | 1,00 |
| 24.07.2025 | 70,46 | 70,47 | 69,69 | 69,92 | -0,85% | 10,00 |
| 23.07.2025 | 68,66 | 70,82 | 68,66 | 70,52 | 2,72% | 282,00 |
| 22.07.2025 | 67,03 | 69,51 | 66,51 | 68,65 | 2,43% | 287,00 |
| 21.07.2025 | 67,90 | 68,56 | 66,88 | 67,02 | -0,30% | 80,00 |
| 18.07.2025 | 68,04 | 68,43 | 66,93 | 67,22 | -1,34% | - |
| 17.07.2025 | 67,15 | 68,61 | 67,14 | 68,13 | 1,49% | - |
| 16.07.2025 | 66,63 | 68,37 | 65,91 | 67,13 | 0,60% | - |
| 15.07.2025 | 67,80 | 68,25 | 66,58 | 66,73 | -0,92% | - |
| 14.07.2025 | 68,02 | 68,76 | 66,86 | 67,35 | -1,17% | 15,00 |
| 11.07.2025 | 67,78 | 68,43 | 66,63 | 68,15 | 0,46% | 30,00 |
| 10.07.2025 | 65,75 | 68,24 | 65,45 | 67,84 | 3,05% | 21,00 |
| 09.07.2025 | 65,69 | 66,75 | 65,11 | 65,83 | 0,14% | 100,00 |
| 08.07.2025 | 64,10 | 66,17 | 63,87 | 65,74 | 2,75% | 24,00 |
| 07.07.2025 | 65,13 | 65,56 | 63,69 | 63,98 | -1,58% | 62,00 |
| 04.07.2025 | 65,45 | 65,45 | 64,78 | 65,01 | -0,38% | 231,00 |
| 03.07.2025 | 64,24 | 65,64 | 64,24 | 65,26 | 0,94% | 30,00 |
| 02.07.2025 | 63,18 | 64,85 | 63,16 | 64,65 | 2,29% | - |
| 01.07.2025 | 61,63 | 64,68 | 61,17 | 63,20 | 2,45% | - |
| 30.06.2025 | 61,08 | 61,71 | 60,88 | 61,69 | -1,56% | - |
| 27.06.2025 | 63,78 | 63,98 | 62,40 | 62,67 | -1,17% | - |
| 26.06.2025 | 63,14 | 64,30 | 62,66 | 63,41 | 0,22% | - |
| 25.06.2025 | 64,94 | 65,23 | 62,96 | 63,27 | -2,65% | - |
| 24.06.2025 | 63,25 | 65,19 | 63,11 | 64,99 | 3,08% | - |
| 23.06.2025 | 61,95 | 63,42 | 61,76 | 63,05 | 1,68% | - |