40,038€
-1,49%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,71 | 40,72 | 39,96 | 40,04 | -1,49% | 855,00 |
| 11.11.2026 | 40,20 | 41,05 | 39,21 | 40,64 | 1,55% | 415,00 |
| 10.11.2026 | 40,91 | 41,11 | 39,62 | 40,02 | -2,15% | 56,00 |
| 09.11.2026 | 40,18 | 41,62 | 39,92 | 40,90 | 1,82% | 795,00 |
| 06.11.2026 | 40,40 | 40,58 | 39,53 | 40,17 | -0,17% | 813,00 |
| 05.11.2026 | 40,82 | 42,65 | 39,70 | 40,24 | -1,67% | 821,00 |
| 04.11.2026 | 37,63 | 41,03 | 37,58 | 40,93 | 8,34% | 394,00 |
| 03.11.2026 | 37,96 | 38,10 | 36,90 | 37,78 | -0,68% | 276,00 |
| 02.11.2026 | 36,05 | 38,07 | 35,82 | 38,04 | 6,05% | 2.697,00 |
| 30.10.2026 | 36,32 | 36,53 | 35,54 | 35,87 | -1,27% | 516,00 |
| 29.10.2026 | 35,86 | 37,19 | 35,58 | 36,33 | 1,88% | 975,00 |
| 28.10.2026 | 36,77 | 36,82 | 34,39 | 35,66 | -3,49% | 1.417,00 |
| 27.10.2026 | 38,82 | 39,17 | 36,53 | 36,95 | -5,43% | 1.308,00 |
| 26.10.2026 | 38,43 | 39,13 | 37,83 | 39,07 | 1,80% | 405,00 |
| 23.10.2026 | 38,63 | 38,92 | 38,14 | 38,38 | -0,56% | 476,00 |
| 22.10.2026 | 37,41 | 39,16 | 37,36 | 38,60 | 2,61% | 1.282,00 |
| 21.10.2026 | 38,04 | 38,24 | 37,46 | 37,61 | -0,91% | 903,00 |
| 20.10.2026 | 36,18 | 38,28 | 36,12 | 37,96 | 4,61% | 705,00 |
| 19.10.2026 | 37,27 | 37,42 | 35,65 | 36,28 | -2,03% | 1.514,00 |
| 16.10.2026 | 37,75 | 38,02 | 36,58 | 37,03 | -1,88% | 365,00 |
| 15.10.2026 | 37,52 | 37,81 | 37,38 | 37,74 | 1,26% | - |
| 14.10.2026 | 39,12 | 39,34 | 37,12 | 37,27 | -4,77% | 1.965,00 |
| 13.10.2026 | 39,46 | 40,48 | 38,88 | 39,14 | -1,07% | 420,00 |
| 12.10.2026 | 40,81 | 40,81 | 38,99 | 39,56 | -2,69% | 485,00 |
| 09.10.2026 | 40,71 | 40,85 | 40,02 | 40,66 | -0,16% | 288,00 |
| 08.10.2026 | 40,48 | 40,76 | 39,48 | 40,72 | 0,73% | 200,00 |
| 07.10.2026 | 40,90 | 41,54 | 40,34 | 40,43 | -0,99% | 800,00 |
| 06.10.2026 | 40,99 | 41,86 | 40,70 | 40,83 | -0,23% | 690,00 |
| 05.10.2026 | 42,29 | 42,89 | 40,63 | 40,93 | -2,76% | 943,00 |
| 02.10.2026 | 41,89 | 42,73 | 41,83 | 42,09 | 0,49% | 176,00 |
| 01.10.2026 | 42,10 | 42,19 | 40,66 | 41,88 | -0,02% | 124,00 |
| 30.09.2026 | 42,11 | 42,37 | 41,57 | 41,89 | -2,16% | 748,00 |
| 29.09.2026 | 42,87 | 43,27 | 42,37 | 42,82 | -0,03% | 82,00 |
| 28.09.2026 | 43,78 | 43,81 | 42,08 | 42,83 | -2,32% | 1.771,00 |
| 25.09.2026 | 44,34 | 45,02 | 43,35 | 43,85 | -1,15% | 200,00 |
| 24.09.2026 | 45,43 | 45,56 | 44,29 | 44,36 | -2,65% | 8.376,00 |
| 23.09.2026 | 47,26 | 47,33 | 45,25 | 45,57 | -3,13% | 338,00 |
| 22.09.2026 | 46,52 | 47,78 | 46,50 | 47,04 | 1,05% | 102,00 |
| 21.09.2026 | 46,58 | 47,32 | 46,48 | 46,55 | 0,25% | 1.107,00 |
| 18.09.2026 | 49,17 | 49,86 | 46,33 | 46,43 | -5,27% | 1.054,00 |
| 17.09.2026 | 46,75 | 49,36 | 46,69 | 49,02 | 5,11% | 1.300,00 |
| 16.09.2026 | 45,85 | 46,76 | 45,40 | 46,63 | 1,61% | 875,00 |
| 15.09.2026 | 45,00 | 46,18 | 44,50 | 45,89 | 2,03% | - |
| 14.09.2026 | 44,08 | 45,60 | 44,08 | 44,98 | 1,94% | 4.670,00 |
| 11.09.2026 | 42,77 | 44,12 | 42,52 | 44,12 | 3,42% | 186,00 |
| 10.09.2026 | 43,31 | 43,72 | 42,40 | 42,66 | -1,41% | 2.387,00 |
| 09.09.2026 | 43,67 | 43,81 | 43,06 | 43,27 | -0,94% | 5.397,00 |
| 08.09.2026 | 45,19 | 45,31 | 43,48 | 43,68 | -3,48% | 149,00 |
| 07.09.2026 | 45,32 | 45,36 | 45,21 | 45,25 | -0,21% | 42,00 |
| 04.09.2026 | 45,33 | 45,95 | 44,43 | 45,35 | 0,08% | 3.200,00 |
| 03.09.2026 | 45,47 | 46,52 | 45,00 | 45,31 | -0,40% | 96,00 |
| 02.09.2026 | 44,54 | 46,00 | 44,14 | 45,50 | 2,21% | 41,00 |
| 01.09.2026 | 44,21 | 45,66 | 43,64 | 44,51 | 0,83% | 140,00 |
| 31.08.2026 | 44,50 | 44,52 | 43,60 | 44,15 | -0,83% | 734,00 |
| 28.08.2026 | 44,88 | 45,38 | 44,49 | 44,51 | -0,88% | 339,00 |
| 27.08.2026 | 45,47 | 45,66 | 44,70 | 44,91 | -1,18% | 506,00 |
| 26.08.2026 | 45,38 | 45,72 | 44,62 | 45,45 | 0,38% | 1.555,00 |
| 25.08.2026 | 46,40 | 46,73 | 44,85 | 45,28 | -2,37% | 216,00 |
| 24.08.2026 | 45,78 | 46,84 | 45,48 | 46,38 | 1,08% | 2.560,00 |
| 21.08.2026 | 45,31 | 46,25 | 44,40 | 45,88 | 1,40% | 1.441,00 |
| 20.08.2026 | 43,31 | 45,63 | 43,02 | 45,25 | 4,56% | 471,00 |
| 19.08.2026 | 39,53 | 43,60 | 39,48 | 43,27 | 15,42% | 3.242,00 |
| 05.05.2026 | 35,24 | 37,68 | 35,24 | 37,49 | 6,52% | 878,00 |
| 04.05.2026 | 35,05 | 35,54 | 34,44 | 35,20 | 1,87% | 5.657,00 |
| 30.04.2026 | 35,12 | 35,34 | 34,43 | 34,55 | -1,47% | 1.500,00 |
| 29.04.2026 | 34,82 | 35,43 | 34,34 | 35,07 | 1,48% | 1.501,00 |
| 28.04.2026 | 39,04 | 39,11 | 33,73 | 34,56 | -10,99% | 6.014,00 |
| 27.04.2026 | 40,43 | 40,62 | 38,69 | 38,82 | -3,98% | 792,00 |
| 24.04.2026 | 39,72 | 40,56 | 39,13 | 40,43 | 1,87% | 1.262,00 |
| 23.04.2026 | 39,68 | 40,12 | 38,62 | 39,69 | -0,43% | 491,00 |
| 22.04.2026 | 40,83 | 41,33 | 39,69 | 39,86 | -2,10% | 316,00 |
| 21.04.2026 | 41,63 | 41,75 | 39,96 | 40,71 | -2,03% | 713,00 |
| 20.04.2026 | 41,24 | 41,68 | 40,73 | 41,56 | 0,52% | 708,00 |
| 17.04.2026 | 40,71 | 41,53 | 40,66 | 41,34 | 1,58% | 142,00 |
| 16.04.2026 | 40,38 | 41,43 | 39,97 | 40,70 | 0,89% | 103,00 |
| 15.04.2026 | 38,47 | 40,45 | 38,24 | 40,34 | 4,81% | 440,00 |
| 14.04.2026 | 37,16 | 38,55 | 36,82 | 38,49 | 3,48% | 1.055,00 |
| 13.04.2026 | 36,33 | 37,26 | 35,91 | 37,19 | 2,27% | 2.445,00 |
| 10.04.2026 | 37,64 | 38,03 | 35,59 | 36,37 | -3,32% | 1.686,00 |
| 09.04.2026 | 38,42 | 38,57 | 37,40 | 37,62 | -2,18% | 7.016,00 |
| 08.04.2026 | 38,34 | 39,29 | 38,18 | 38,45 | 1,03% | 1.466,00 |
| 07.04.2026 | 37,27 | 38,25 | 36,99 | 38,06 | 1,62% | 308,00 |
| 02.04.2026 | 37,27 | 37,48 | 35,93 | 37,46 | 0,29% | 2.489,00 |
| 01.04.2026 | 40,53 | 40,59 | 37,34 | 37,35 | -7,00% | 1.298,00 |
| 31.03.2026 | 39,94 | 41,00 | 39,83 | 40,16 | -0,77% | 1.496,00 |
| 30.03.2026 | 40,09 | 41,47 | 39,35 | 40,47 | 1,20% | 657,00 |
| 27.03.2026 | 41,80 | 41,82 | 39,63 | 39,99 | -3,89% | 1.083,00 |
| 26.03.2026 | 40,82 | 42,17 | 40,65 | 41,61 | 1,74% | - |
| 25.03.2026 | 41,01 | 41,12 | 39,83 | 40,90 | 0,20% | 941,00 |
| 24.03.2026 | 41,52 | 41,92 | 40,77 | 40,82 | -1,53% | 329,00 |
| 23.03.2026 | 40,78 | 42,36 | 40,72 | 41,45 | 1,23% | 2.110,00 |
| 20.03.2026 | 42,83 | 42,86 | 40,84 | 40,95 | -4,22% | 1.422,00 |
| 19.03.2026 | 42,09 | 42,80 | 41,59 | 42,75 | 1,46% | 2.942,00 |
| 18.03.2026 | 42,93 | 43,01 | 42,01 | 42,14 | -1,42% | 503,00 |
| 17.03.2026 | 41,99 | 43,42 | 41,89 | 42,74 | 1,58% | 1.858,00 |
| 16.03.2026 | 42,61 | 42,68 | 41,83 | 42,08 | -0,72% | 3.280,00 |
| 13.03.2026 | 43,80 | 44,60 | 42,19 | 42,39 | -2,87% | 1.774,00 |
| 12.03.2026 | 43,19 | 44,39 | 42,83 | 43,64 | 0,69% | 290,00 |
| 11.03.2026 | 43,92 | 44,08 | 43,12 | 43,34 | -1,48% | 2.296,00 |
| 10.03.2026 | 43,95 | 44,47 | 43,19 | 43,99 | 0,00% | 2.448,00 |