72,290€
1,59%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 61,23 | 62,58 | 61,23 | 62,01 | 1,29% | 15,00 |
| 19.06.2025 | 62,27 | 62,27 | 61,21 | 61,22 | -0,84% | 170,00 |
| 18.06.2025 | 62,01 | 62,75 | 61,72 | 61,74 | -0,45% | 50,00 |
| 17.06.2025 | 62,71 | 62,94 | 61,77 | 62,02 | -1,24% | 153,00 |
| 16.06.2025 | 62,47 | 63,20 | 62,12 | 62,80 | 0,62% | - |
| 13.06.2025 | 63,08 | 63,44 | 61,96 | 62,41 | -1,02% | - |
| 12.06.2025 | 63,41 | 63,82 | 62,41 | 63,05 | -1,08% | - |
| 11.06.2025 | 64,00 | 64,82 | 63,39 | 63,74 | -0,67% | 8,00 |
| 10.06.2025 | 62,84 | 65,11 | 62,62 | 64,17 | 2,10% | - |
| 09.06.2025 | 61,80 | 63,47 | 61,73 | 62,85 | 1,49% | 100,00 |
| 06.06.2025 | 61,03 | 62,62 | 61,01 | 61,93 | 1,89% | - |
| 05.06.2025 | 62,28 | 62,29 | 60,40 | 60,78 | -1,90% | 280,00 |
| 04.06.2025 | 61,61 | 62,48 | 61,44 | 61,96 | 0,28% | 150,00 |
| 03.06.2025 | 60,83 | 61,97 | 60,16 | 61,79 | 1,66% | 32,00 |
| 02.06.2025 | 62,13 | 62,13 | 59,75 | 60,78 | -1,57% | 251,00 |
| 30.05.2025 | 62,76 | 63,01 | 61,43 | 61,75 | -1,37% | 80,00 |
| 29.05.2025 | 61,73 | 63,32 | 61,67 | 62,61 | 1,54% | 55,00 |
| 28.05.2025 | 62,13 | 62,41 | 61,16 | 61,66 | -0,84% | 20,00 |
| 27.05.2025 | 60,76 | 62,23 | 60,03 | 62,18 | 1,98% | - |
| 26.05.2025 | 60,29 | 61,07 | 59,65 | 60,97 | 2,08% | 15,00 |
| 23.05.2025 | 61,25 | 61,25 | 59,35 | 59,73 | -1,79% | 224,00 |
| 22.05.2025 | 60,77 | 61,39 | 59,79 | 60,82 | 0,40% | 188,00 |
| 21.05.2025 | 64,50 | 64,50 | 60,55 | 60,58 | -5,34% | 115,00 |
| 20.05.2025 | 65,88 | 65,88 | 63,95 | 64,00 | -2,78% | 10,00 |
| 19.05.2025 | 65,27 | 66,24 | 63,67 | 65,83 | 0,77% | 78,00 |
| 16.05.2025 | 63,99 | 65,33 | 63,55 | 65,33 | 2,21% | 150,00 |
| 15.05.2025 | 63,55 | 64,45 | 62,68 | 63,92 | 0,55% | 270,00 |
| 14.05.2025 | 65,37 | 65,83 | 62,95 | 63,57 | -1,73% | 100,00 |
| 13.05.2025 | 66,95 | 67,58 | 64,25 | 64,69 | -3,25% | 30,00 |
| 12.05.2025 | 65,89 | 68,97 | 65,89 | 66,86 | 1,61% | 30,00 |
| 09.05.2025 | 65,63 | 66,29 | 65,27 | 65,80 | 0,24% | 100,00 |
| 08.05.2025 | 63,11 | 66,63 | 63,11 | 65,64 | 3,22% | 230,00 |
| 07.05.2025 | 63,43 | 63,95 | 62,84 | 63,59 | 1,03% | 10,00 |
| 06.05.2025 | 65,01 | 65,01 | 62,88 | 62,94 | -3,18% | 100,00 |
| 05.05.2025 | 65,86 | 65,94 | 64,52 | 65,01 | -1,10% | 141,00 |
| 02.05.2025 | 64,78 | 66,49 | 64,16 | 65,73 | 2,46% | 35,00 |
| 30.04.2025 | 63,75 | 65,01 | 62,06 | 64,15 | 0,56% | 580,00 |
| 29.04.2025 | 66,90 | 68,56 | 62,75 | 63,79 | -5,61% | 562,00 |
| 28.04.2025 | 66,77 | 68,82 | 66,27 | 67,58 | 1,18% | 400,00 |
| 25.04.2025 | 67,84 | 68,63 | 66,08 | 66,79 | -1,71% | - |
| 24.04.2025 | 68,04 | 68,39 | 67,20 | 67,95 | -0,21% | 147,00 |
| 23.04.2025 | 66,78 | 70,36 | 66,78 | 68,09 | 1,95% | - |
| 22.04.2025 | 65,84 | 67,99 | 65,78 | 66,79 | -2,40% | 58,00 |
| 17.04.2025 | 67,65 | 69,39 | 66,88 | 68,43 | 0,94% | 87,00 |
| 16.04.2025 | 70,25 | 70,25 | 67,08 | 67,79 | -3,60% | 29,00 |