45,905€
1,23%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 45,54 | 45,93 | 45,54 | 45,84 | 1,09% | - |
| 30.07.2026 | 46,89 | 47,16 | 45,05 | 45,35 | -3,39% | 390,00 |
| 29.07.2026 | 46,82 | 48,96 | 46,60 | 46,94 | -0,79% | 3,00 |
| 28.07.2026 | 45,03 | 47,45 | 44,98 | 47,31 | 4,68% | - |
| 27.07.2026 | 44,82 | 45,88 | 44,39 | 45,20 | 1,03% | - |
| 24.07.2026 | 44,05 | 44,96 | 43,74 | 44,74 | 1,84% | - |
| 23.07.2026 | 43,51 | 44,68 | 43,03 | 43,93 | 1,14% | - |
| 22.07.2026 | 44,26 | 44,73 | 43,42 | 43,43 | -1,94% | - |
| 21.07.2026 | 43,96 | 44,50 | 43,57 | 44,29 | 1,33% | - |
| 20.07.2026 | 43,93 | 44,54 | 43,47 | 43,71 | 0,02% | 232,00 |
| 17.07.2026 | 43,38 | 44,50 | 43,38 | 43,70 | -0,07% | - |
| 16.07.2026 | 42,46 | 43,85 | 42,27 | 43,73 | 3,34% | 1,00 |
| 15.07.2026 | 41,69 | 43,25 | 41,45 | 42,32 | 1,85% | 230,00 |
| 14.07.2026 | 42,63 | 42,63 | 41,34 | 41,55 | -0,88% | - |
| 13.07.2026 | 41,99 | 42,78 | 41,43 | 41,92 | 0,54% | - |
| 10.07.2026 | 42,44 | 43,01 | 41,44 | 41,69 | -2,45% | 63,00 |
| 09.07.2026 | 42,13 | 42,91 | 42,01 | 42,74 | 1,28% | - |
| 08.07.2026 | 43,30 | 43,30 | 42,04 | 42,20 | -3,04% | - |
| 07.07.2026 | 43,81 | 44,91 | 43,46 | 43,52 | 0,21% | 21,00 |
| 06.07.2026 | 46,15 | 46,30 | 43,34 | 43,43 | -5,74% | - |
| 03.07.2026 | 46,00 | 46,11 | 46,00 | 46,08 | -0,17% | - |
| 02.07.2026 | 46,59 | 46,91 | 45,86 | 46,16 | -1,09% | - |
| 01.07.2026 | 46,48 | 47,54 | 45,96 | 46,67 | -1,08% | 70,00 |
| 30.06.2026 | 47,78 | 48,30 | 47,05 | 47,18 | -1,18% | - |
| 29.06.2026 | 48,51 | 48,99 | 47,30 | 47,74 | -1,24% | 110,00 |
| 26.06.2026 | 46,97 | 49,13 | 46,20 | 48,34 | 6,82% | - |
| 25.06.2026 | 45,66 | 45,93 | 44,91 | 45,26 | 0,56% | - |
| 24.06.2026 | 45,34 | 46,33 | 44,94 | 45,01 | -1,22% | - |
| 23.06.2026 | 44,42 | 45,72 | 43,77 | 45,56 | 2,46% | - |
| 22.06.2026 | 44,32 | 44,93 | 44,06 | 44,47 | -0,04% | - |
| 19.06.2026 | 44,46 | 44,52 | 44,34 | 44,49 | 0,06% | - |
| 18.06.2026 | 42,95 | 44,88 | 42,95 | 44,46 | 1,67% | 150,00 |
| 17.06.2026 | 44,67 | 44,94 | 43,41 | 43,73 | -2,02% | - |
| 16.06.2026 | 45,19 | 45,64 | 44,56 | 44,63 | -1,93% | - |
| 15.06.2026 | 45,79 | 46,95 | 45,32 | 45,51 | -2,65% | 22,00 |
| 12.06.2026 | 45,48 | 46,78 | 44,66 | 46,75 | 3,11% | - |
| 11.06.2026 | 45,35 | 45,96 | 44,55 | 45,34 | -0,89% | 22,00 |
| 10.06.2026 | 46,13 | 46,33 | 45,30 | 45,75 | -0,97% | 9,00 |
| 09.06.2026 | 43,58 | 47,75 | 43,54 | 46,20 | 5,14% | 7,00 |
| 08.06.2026 | 44,79 | 45,24 | 43,78 | 43,94 | -1,95% | - |
| 05.06.2026 | 45,66 | 45,88 | 44,63 | 44,81 | -1,56% | 1,00 |
| 04.06.2026 | 44,22 | 45,82 | 43,74 | 45,52 | 1,66% | - |
| 03.06.2026 | 45,18 | 45,50 | 44,33 | 44,78 | -0,94% | 31,00 |
| 02.06.2026 | 41,83 | 45,26 | 41,17 | 45,20 | 7,76% | 55,00 |
| 01.06.2026 | 42,61 | 42,85 | 41,79 | 41,95 | -3,56% | - |
| 29.05.2026 | 42,97 | 43,54 | 42,07 | 43,50 | 0,78% | - |
| 28.05.2026 | 42,95 | 43,34 | 42,51 | 43,16 | 3,63% | 54,00 |
| 27.05.2026 | 41,71 | 41,71 | 41,63 | 41,65 | 0,92% | - |
| 26.05.2026 | 41,75 | 42,02 | 41,08 | 41,27 | -1,66% | - |
| 25.05.2026 | 41,73 | 41,97 | 41,73 | 41,97 | 1,22% | - |
| 22.05.2026 | 41,26 | 41,82 | 41,15 | 41,46 | 0,94% | - |
| 21.05.2026 | 41,12 | 41,50 | 40,68 | 41,08 | 0,76% | - |
| 20.05.2026 | 39,66 | 41,00 | 39,42 | 40,77 | 2,51% | - |
| 19.05.2026 | 39,95 | 40,23 | 39,26 | 39,77 | 0,47% | - |
| 18.05.2026 | 38,68 | 39,63 | 38,18 | 39,58 | 0,89% | 35,00 |
| 15.05.2026 | 39,56 | 39,67 | 38,69 | 39,23 | -1,15% | 30,00 |
| 14.05.2026 | 40,12 | 41,15 | 39,65 | 39,69 | -0,13% | 29,00 |
| 13.05.2026 | 39,53 | 39,74 | 39,53 | 39,74 | 1,15% | - |
| 12.05.2026 | 39,55 | 39,57 | 38,72 | 39,29 | 0,78% | - |
| 11.05.2026 | 39,26 | 39,74 | 38,71 | 38,98 | -0,57% | 1,00 |
| 08.05.2026 | 39,19 | 39,42 | 38,46 | 39,21 | -0,24% | - |
| 07.05.2026 | 39,28 | 39,89 | 38,73 | 39,30 | 0,31% | - |
| 06.05.2026 | 37,06 | 40,07 | 37,06 | 39,18 | 8,70% | - |
| 05.05.2026 | 35,19 | 36,05 | 35,19 | 36,05 | 3,06% | - |
| 04.05.2026 | 35,15 | 35,54 | 34,44 | 34,98 | 0,13% | - |
| 30.04.2026 | 35,17 | 35,33 | 34,44 | 34,93 | -0,47% | - |
| 29.04.2026 | 34,87 | 35,43 | 34,36 | 35,10 | 0,30% | 34,00 |
| 28.04.2026 | 39,17 | 39,25 | 34,01 | 34,99 | -10,89% | 1,00 |
| 27.04.2026 | 40,06 | 40,58 | 39,17 | 39,27 | -1,83% | - |
| 24.04.2026 | 39,49 | 40,20 | 39,13 | 40,00 | 1,83% | - |
| 23.04.2026 | 39,51 | 40,18 | 38,62 | 39,28 | -1,74% | 81,00 |
| 22.04.2026 | 40,71 | 41,33 | 39,68 | 39,97 | -3,57% | 165,00 |
| 21.04.2026 | 41,24 | 41,94 | 41,24 | 41,45 | -0,19% | - |
| 20.04.2026 | 41,21 | 41,66 | 40,73 | 41,53 | 1,26% | - |
| 17.04.2026 | 40,70 | 41,51 | 40,56 | 41,02 | 1,88% | 531,00 |
| 16.04.2026 | 40,35 | 41,44 | 39,97 | 40,26 | 0,05% | 156,00 |
| 15.04.2026 | 38,40 | 40,43 | 38,22 | 40,24 | 5,42% | - |
| 14.04.2026 | 37,15 | 38,29 | 36,78 | 38,17 | 2,77% | 46,00 |
| 13.04.2026 | 36,51 | 37,26 | 35,91 | 37,14 | 1,16% | 10,00 |
| 10.04.2026 | 37,61 | 38,04 | 36,72 | 36,72 | -3,80% | 1,00 |
| 09.04.2026 | 38,47 | 38,55 | 37,40 | 38,17 | -0,60% | - |
| 08.04.2026 | 38,05 | 39,37 | 37,80 | 38,40 | 1,57% | 32,00 |
| 07.04.2026 | 37,36 | 38,26 | 37,00 | 37,80 | 1,04% | - |
| 02.04.2026 | 37,52 | 37,54 | 35,94 | 37,41 | -0,25% | 244,00 |
| 01.04.2026 | 40,17 | 40,49 | 37,41 | 37,51 | -6,60% | 15,00 |
| 31.03.2026 | 39,93 | 40,74 | 39,93 | 40,16 | 0,27% | - |
| 30.03.2026 | 40,00 | 41,47 | 39,35 | 40,05 | -0,11% | 101,00 |
| 27.03.2026 | 41,82 | 41,88 | 39,64 | 40,09 | -2,69% | 3,00 |
| 26.03.2026 | 40,39 | 42,17 | 40,35 | 41,20 | 1,33% | - |
| 25.03.2026 | 41,06 | 41,23 | 40,26 | 40,66 | -1,24% | - |
| 24.03.2026 | 41,41 | 41,91 | 40,95 | 41,17 | -2,06% | 50,00 |
| 23.03.2026 | 41,73 | 42,36 | 40,51 | 42,04 | 1,23% | - |
| 20.03.2026 | 42,79 | 42,83 | 40,85 | 41,53 | -1,74% | - |
| 19.03.2026 | 42,14 | 42,33 | 41,45 | 42,26 | -1,89% | - |
| 18.03.2026 | 42,85 | 43,10 | 42,85 | 43,08 | 0,34% | - |
| 17.03.2026 | 42,11 | 43,07 | 41,82 | 42,93 | 1,86% | - |
| 16.03.2026 | 42,40 | 42,70 | 41,84 | 42,15 | -0,81% | 11,00 |
| 13.03.2026 | 43,60 | 44,39 | 42,42 | 42,49 | -0,91% | 230,00 |
| 12.03.2026 | 43,35 | 43,35 | 42,87 | 42,88 | -2,13% | - |
| 11.03.2026 | 43,97 | 44,06 | 43,13 | 43,82 | 0,02% | - |