38,115€
2,13%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 37,95 | 38,19 | 37,95 | 38,17 | 2,26% | - |
| 20.10.2026 | 36,44 | 37,32 | 36,14 | 37,32 | 3,97% | - |
| 19.10.2026 | 37,06 | 37,65 | 35,65 | 35,90 | -3,01% | - |
| 16.10.2026 | 37,72 | 38,19 | 36,57 | 37,01 | -1,41% | - |
| 15.10.2026 | 37,20 | 38,32 | 36,91 | 37,54 | 0,16% | - |
| 14.10.2026 | 39,17 | 39,43 | 37,12 | 37,48 | -4,40% | 35,00 |
| 13.10.2026 | 39,42 | 40,47 | 38,88 | 39,21 | -0,81% | - |
| 12.10.2026 | 40,74 | 40,85 | 38,99 | 39,53 | -2,50% | - |
| 09.10.2026 | 40,76 | 41,05 | 40,02 | 40,54 | 0,35% | - |
| 08.10.2026 | 41,25 | 41,25 | 39,48 | 40,40 | -0,68% | 5,00 |
| 07.10.2026 | 40,89 | 41,52 | 40,68 | 40,68 | -1,15% | - |
| 06.10.2026 | 41,12 | 41,86 | 40,82 | 41,15 | 0,59% | - |
| 05.10.2026 | 42,09 | 42,88 | 40,63 | 40,91 | -2,83% | 2,00 |
| 02.10.2026 | 41,91 | 42,73 | 41,84 | 42,10 | 1,86% | - |
| 01.10.2026 | 41,97 | 42,22 | 40,67 | 41,33 | -1,52% | 3,00 |
| 30.09.2026 | 42,18 | 42,51 | 41,58 | 41,97 | -1,64% | - |
| 29.09.2026 | 42,79 | 43,27 | 42,37 | 42,67 | -0,21% | - |
| 28.09.2026 | 43,84 | 43,87 | 42,08 | 42,76 | -2,90% | - |
| 25.09.2026 | 44,22 | 45,32 | 43,35 | 44,04 | -0,72% | 4,00 |
| 24.09.2026 | 45,56 | 45,57 | 44,36 | 44,36 | -2,61% | - |
| 23.09.2026 | 47,48 | 47,48 | 45,25 | 45,55 | -4,29% | - |
| 22.09.2026 | 46,49 | 47,78 | 46,49 | 47,59 | 1,67% | - |
| 21.09.2026 | 46,75 | 47,32 | 46,26 | 46,81 | 0,31% | - |
| 18.09.2026 | 49,10 | 49,84 | 46,66 | 46,66 | -4,33% | - |
| 17.09.2026 | 46,34 | 49,34 | 46,34 | 48,77 | 6,73% | - |
| 16.09.2026 | 45,87 | 46,36 | 45,10 | 45,70 | -0,54% | - |
| 15.09.2026 | 44,98 | 46,18 | 44,45 | 45,95 | 2,20% | 12,00 |
| 14.09.2026 | 44,06 | 45,61 | 44,06 | 44,96 | 3,13% | 9,00 |
| 11.09.2026 | 42,57 | 43,84 | 42,52 | 43,59 | 2,43% | 8,00 |
| 10.09.2026 | 43,55 | 43,68 | 42,40 | 42,56 | -2,83% | - |
| 09.09.2026 | 43,69 | 43,80 | 43,69 | 43,80 | -0,42% | - |
| 08.09.2026 | 45,28 | 45,38 | 43,50 | 43,98 | -2,87% | - |
| 07.09.2026 | 45,34 | 45,43 | 45,17 | 45,28 | -0,21% | - |
| 04.09.2026 | 45,32 | 45,95 | 44,49 | 45,38 | -0,96% | - |
| 03.09.2026 | 45,65 | 46,52 | 45,02 | 45,82 | -0,15% | - |
| 02.09.2026 | 44,54 | 46,00 | 44,15 | 45,89 | 0,64% | - |
| 01.09.2026 | 44,09 | 45,64 | 43,73 | 45,60 | 3,46% | 28,00 |
| 31.08.2026 | 44,52 | 44,70 | 43,60 | 44,07 | -1,53% | - |
| 28.08.2026 | 45,05 | 45,38 | 44,55 | 44,76 | -0,71% | - |
| 27.08.2026 | 45,46 | 45,64 | 44,88 | 45,08 | -0,14% | - |
| 26.08.2026 | 45,31 | 45,72 | 44,62 | 45,14 | -0,47% | - |
| 25.08.2026 | 46,35 | 46,77 | 45,07 | 45,36 | -2,29% | 50,00 |
| 24.08.2026 | 45,93 | 46,84 | 45,37 | 46,42 | 1,49% | 534,00 |
| 21.08.2026 | 45,33 | 46,26 | 44,40 | 45,74 | 2,27% | - |
| 20.08.2026 | 43,29 | 44,73 | 42,70 | 44,73 | 3,02% | 23,00 |
| 19.08.2026 | 39,61 | 43,42 | 39,50 | 43,42 | 9,01% | 32,00 |
| 18.08.2026 | 40,54 | 41,29 | 39,73 | 39,83 | -0,75% | 33,00 |
| 17.08.2026 | 41,67 | 41,70 | 39,79 | 40,13 | -3,80% | 4,00 |
| 14.08.2026 | 41,82 | 42,13 | 41,49 | 41,71 | -0,32% | - |
| 13.08.2026 | 41,60 | 42,24 | 41,49 | 41,85 | 0,23% | - |
| 12.08.2026 | 42,08 | 42,08 | 41,27 | 41,75 | -0,75% | - |
| 11.08.2026 | 41,84 | 42,41 | 41,47 | 42,07 | 0,25% | - |
| 10.08.2026 | 43,03 | 43,58 | 41,26 | 41,96 | -2,44% | 250,00 |
| 07.08.2026 | 42,07 | 43,35 | 41,69 | 43,01 | -0,46% | - |
| 06.08.2026 | 43,36 | 43,96 | 42,87 | 43,21 | -0,14% | 130,00 |
| 05.08.2026 | 42,51 | 43,28 | 41,17 | 43,27 | 2,02% | 150,00 |
| 04.08.2026 | 46,08 | 46,36 | 42,42 | 42,42 | -8,22% | 96,00 |
| 03.08.2026 | 44,87 | 46,34 | 44,79 | 46,22 | 3,52% | - |
| 31.07.2026 | 45,54 | 45,97 | 44,41 | 44,65 | -1,54% | 50,00 |
| 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% | - |