61,830€
1,73%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 70,19 | 71,62 | 69,72 | 70,32 | -0,14% | 70,00 |
| 14.04.2025 | 68,12 | 70,96 | 68,01 | 70,42 | 4,00% | - |
| 11.04.2025 | 66,59 | 67,85 | 64,57 | 67,71 | 1,97% | 325,00 |
| 10.04.2025 | 73,60 | 74,22 | 65,64 | 66,40 | -10,34% | 422,00 |
| 09.04.2025 | 70,29 | 74,42 | 64,74 | 74,06 | 5,57% | 122,00 |
| 08.04.2025 | 71,35 | 74,53 | 69,29 | 70,15 | -1,59% | 163,00 |
| 07.04.2025 | 74,14 | 75,43 | 69,92 | 71,28 | -3,99% | 201,00 |
| 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 |