74,140€
-5,17%
Echtzeit-Aktienkurs Alexandria Real Estate Equities
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 78,05 | 78,68 | 74,15 | 74,24 | -5,04% | 122,00 |
| 03.04.2025 | 85,12 | 85,12 | 78,08 | 78,18 | -8,20% | 132,00 |
| 02.04.2025 | 84,35 | 85,57 | 83,30 | 85,16 | 0,86% | - |
| 01.04.2025 | 85,36 | 86,39 | 83,47 | 84,43 | -1,23% | 54,00 |
| 31.03.2025 | 86,97 | 87,58 | 84,28 | 85,48 | -3,29% | 61,00 |
| 28.03.2025 | 88,81 | 89,32 | 87,60 | 88,39 | -0,50% | - |
| 27.03.2025 | 89,42 | 90,43 | 88,40 | 88,83 | -0,66% | - |
| 26.03.2025 | 88,76 | 90,57 | 88,76 | 89,42 | 0,81% | - |
| 25.03.2025 | 90,33 | 90,41 | 88,07 | 88,70 | -1,77% | 25,00 |
| 24.03.2025 | 89,38 | 90,73 | 89,23 | 90,30 | 1,45% | - |
| 21.03.2025 | 89,43 | 90,10 | 88,11 | 89,01 | -0,45% | 11,00 |
| 20.03.2025 | 89,92 | 90,91 | 89,25 | 89,41 | -0,25% | - |
| 19.03.2025 | 89,91 | 90,76 | 88,88 | 89,63 | -0,24% | 35,00 |
| 18.03.2025 | 91,07 | 91,93 | 89,37 | 89,85 | -1,38% | 40,00 |
| 17.03.2025 | 91,23 | 92,62 | 90,70 | 91,11 | -0,04% | 20,00 |
| 14.03.2025 | 89,59 | 91,30 | 88,93 | 91,15 | 2,44% | - |
| 13.03.2025 | 90,48 | 92,44 | 88,97 | 88,98 | -1,47% | - |
| 12.03.2025 | 90,95 | 92,03 | 89,57 | 90,31 | -0,68% | 60,00 |
| 11.03.2025 | 94,33 | 94,47 | 90,47 | 90,93 | -3,58% | 14,00 |
| 10.03.2025 | 94,54 | 97,04 | 93,74 | 94,31 | -0,15% | - |
| 07.03.2025 | 92,33 | 95,15 | 91,47 | 94,45 | 2,17% | 68,00 |
| 06.03.2025 | 94,73 | 94,73 | 91,04 | 92,44 | -2,50% | 60,00 |
| 05.03.2025 | 94,58 | 95,27 | 92,24 | 94,81 | -0,04% | - |
| 04.03.2025 | 96,79 | 97,70 | 94,65 | 94,85 | -1,97% | - |
| 03.03.2025 | 98,56 | 99,31 | 96,32 | 96,76 | -1,92% | 11,00 |
| 28.02.2025 | 97,09 | 98,65 | 96,54 | 98,65 | 1,69% | - |
| 27.02.2025 | 94,50 | 97,73 | 94,50 | 97,01 | 2,73% | - |
| 26.02.2025 | 95,99 | 96,77 | 94,32 | 94,43 | -1,66% | - |
| 25.02.2025 | 92,84 | 96,59 | 92,66 | 96,02 | 3,53% | 125,00 |
| 24.02.2025 | 91,36 | 93,23 | 90,93 | 92,75 | 1,48% | 229,00 |
| 21.02.2025 | 91,05 | 91,82 | 90,73 | 91,40 | 0,51% | - |
| 20.02.2025 | 91,43 | 91,75 | 90,66 | 90,94 | -0,48% | - |
| 19.02.2025 | 91,70 | 91,92 | 91,09 | 91,38 | -0,19% | - |
| 18.02.2025 | 91,13 | 91,89 | 90,34 | 91,55 | 0,45% | - |
| 17.02.2025 | 90,50 | 91,29 | 90,44 | 91,14 | 0,80% | - |
| 14.02.2025 | 91,57 | 92,91 | 90,40 | 90,42 | -1,23% | 7,00 |
| 13.02.2025 | 91,74 | 92,35 | 90,92 | 91,55 | -0,04% | - |
| 12.02.2025 | 91,66 | 92,68 | 89,80 | 91,59 | 0,07% | 20,00 |
| 11.02.2025 | 92,69 | 92,69 | 91,53 | 91,53 | -1,17% | 26,00 |
| 10.02.2025 | 92,81 | 93,98 | 91,90 | 92,61 | -0,32% | 15,00 |
| 07.02.2025 | 93,14 | 93,41 | 92,05 | 92,91 | 0,05% | 55,00 |
| 06.02.2025 | 93,29 | 94,45 | 92,50 | 92,86 | -0,46% | - |
| 05.02.2025 | 90,92 | 93,56 | 90,46 | 93,29 | 2,43% | 19,00 |
| 04.02.2025 | 91,89 | 92,19 | 90,60 | 91,08 | -0,92% | - |
| 03.02.2025 | 93,13 | 94,02 | 91,79 | 91,93 | -2,40% | 30,00 |
| 31.01.2025 | 92,25 | 94,49 | 91,92 | 94,19 | 2,32% | - |
| 30.01.2025 | 91,94 | 94,38 | 91,36 | 92,05 | -0,14% | - |
| 29.01.2025 | 93,25 | 95,17 | 91,77 | 92,18 | -1,02% | 10,00 |
| 28.01.2025 | 96,17 | 98,52 | 92,09 | 93,13 | -4,37% | 88,00 |
| 27.01.2025 | 96,77 | 99,13 | 95,47 | 97,39 | 0,62% | - |
| 24.01.2025 | 96,45 | 97,25 | 95,49 | 96,79 | 0,47% | 30,00 |
| 23.01.2025 | 96,35 | 96,95 | 95,30 | 96,34 | -0,33% | 41,00 |
| 22.01.2025 | 98,58 | 98,98 | 96,48 | 96,66 | -2,06% | - |
| 21.01.2025 | 98,42 | 99,80 | 98,26 | 98,69 | 0,05% | - |
| 20.01.2025 | 98,82 | 99,29 | 98,61 | 98,64 | -0,43% | - |
| 17.01.2025 | 97,16 | 99,93 | 97,16 | 99,07 | 1,94% | 80,00 |
| 16.01.2025 | 95,67 | 97,42 | 95,40 | 97,18 | 1,58% | 15,00 |
| 15.01.2025 | 94,91 | 97,43 | 94,90 | 95,67 | 0,77% | 500,00 |
| 14.01.2025 | 95,44 | 96,06 | 94,73 | 94,94 | -0,54% | - |
| 13.01.2025 | 92,65 | 95,50 | 92,45 | 95,46 | 2,97% | - |
| 10.01.2025 | 94,43 | 94,99 | 92,41 | 92,71 | -1,82% | 135,00 |
| 09.01.2025 | 94,38 | 94,58 | 94,22 | 94,43 | 0,11% | - |
| 08.01.2025 | 94,80 | 94,84 | 93,54 | 94,33 | 0,16% | - |
| 07.01.2025 | 94,08 | 95,75 | 93,84 | 94,18 | 0,14% | - |
| 06.01.2025 | 96,86 | 96,86 | 94,00 | 94,05 | -2,23% | - |
| 03.01.2025 | 95,27 | 96,74 | 94,83 | 96,20 | 1,41% | - |
| 02.01.2025 | 93,82 | 95,44 | 93,03 | 94,86 | 0,86% | 31,00 |
| 30.12.2024 | 94,36 | 94,58 | 94,01 | 94,05 | -0,51% | 12,00 |
| 27.12.2024 | 95,06 | 96,35 | 94,40 | 94,53 | -0,64% | 16,00 |
| 23.12.2024 | 95,08 | 95,95 | 93,54 | 95,14 | 1,08% | 12,00 |
| 20.12.2024 | 94,86 | 96,55 | 93,27 | 94,12 | 0,23% | 33,00 |
| 19.12.2024 | 94,61 | 96,02 | 93,78 | 93,90 | -0,95% | 161,00 |
| 18.12.2024 | 97,53 | 98,28 | 94,43 | 94,80 | -2,86% | - |
| 17.12.2024 | 96,45 | 98,31 | 95,70 | 97,59 | 1,12% | 53,00 |
| 16.12.2024 | 98,10 | 98,89 | 96,45 | 96,51 | -1,20% | 50,00 |
| 13.12.2024 | 98,92 | 98,92 | 96,71 | 97,68 | -1,25% | - |
| 12.12.2024 | 98,33 | 99,32 | 97,85 | 98,92 | 0,61% | 200,00 |
| 11.12.2024 | 100,13 | 100,42 | 98,22 | 98,32 | -0,71% | - |
| 10.12.2024 | 101,15 | 101,50 | 98,95 | 99,02 | -2,08% | 51,00 |
| 09.12.2024 | 98,40 | 101,30 | 98,23 | 101,13 | 2,34% | 62,00 |
| 06.12.2024 | 99,58 | 100,43 | 98,03 | 98,81 | -0,80% | - |
| 05.12.2024 | 99,86 | 99,86 | 97,95 | 99,61 | -0,07% | - |
| 04.12.2024 | 103,15 | 103,85 | 98,53 | 99,68 | -3,36% | 10,00 |
| 03.12.2024 | 105,18 | 105,28 | 102,65 | 103,15 | -1,39% | - |
| 02.12.2024 | 104,98 | 105,33 | 103,83 | 104,60 | 0,29% | 20,00 |
| 29.11.2024 | 104,95 | 105,68 | 104,23 | 104,30 | -0,62% | - |
| 28.11.2024 | 104,60 | 105,70 | 104,60 | 104,95 | 0,33% | - |
| 27.11.2024 | 106,53 | 106,70 | 104,48 | 104,60 | -1,90% | - |
| 26.11.2024 | 106,48 | 107,05 | 105,53 | 106,63 | 0,16% | - |
| 25.11.2024 | 103,95 | 107,05 | 103,43 | 106,45 | 2,45% | - |
| 22.11.2024 | 100,42 | 104,03 | 100,42 | 103,90 | 2,82% | 29,00 |
| 21.11.2024 | 99,80 | 101,38 | 98,77 | 101,05 | 1,65% | - |
| 20.11.2024 | 98,82 | 99,56 | 97,66 | 99,41 | 0,60% | - |
| 19.11.2024 | 99,28 | 100,02 | 98,30 | 98,82 | -0,56% | - |
| 18.11.2024 | 100,53 | 100,55 | 97,99 | 99,38 | -1,14% | 172,00 |
| 15.11.2024 | 103,15 | 103,15 | 99,52 | 100,53 | -2,52% | 35,00 |
| 14.11.2024 | 103,20 | 103,90 | 102,18 | 103,13 | -0,07% | - |
| 13.11.2024 | 102,60 | 104,20 | 101,78 | 103,20 | 0,56% | 150,00 |
| 12.11.2024 | 105,08 | 105,08 | 101,88 | 102,63 | -2,42% | - |
| 11.11.2024 | 106,40 | 107,78 | 104,15 | 105,18 | -1,13% | 242,00 |