41,643€
1,09%
Echtzeit-Aktienkurs Alexandria Real Estate Equities
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 42,64 | 44,25 | 41,90 | 43,99 | 0,77% | 1.475,00 |
| 06.03.2026 | 44,66 | 44,80 | 42,96 | 43,65 | -2,17% | 719,00 |
| 05.03.2026 | 46,00 | 46,19 | 44,49 | 44,62 | -3,11% | 1.778,00 |
| 04.03.2026 | 44,84 | 46,06 | 44,39 | 46,05 | 2,38% | 662,00 |
| 03.03.2026 | 44,87 | 45,38 | 42,95 | 44,98 | -0,08% | 1.515,00 |
| 02.03.2026 | 45,70 | 46,05 | 45,00 | 45,02 | -1,56% | 281,00 |
| 27.02.2026 | 46,66 | 46,67 | 44,50 | 45,73 | -2,14% | 506,00 |
| 26.02.2026 | 45,77 | 46,81 | 45,73 | 46,73 | 2,06% | 237,00 |
| 25.02.2026 | 45,51 | 45,87 | 44,55 | 45,79 | 0,34% | 1.400,00 |
| 24.02.2026 | 45,62 | 46,86 | 45,40 | 45,64 | 0,04% | 414,00 |
| 23.02.2026 | 45,21 | 45,65 | 44,49 | 45,62 | 0,16% | 23.412,00 |
| 20.02.2026 | 45,48 | 45,78 | 44,75 | 45,54 | 0,42% | 613,00 |
| 19.02.2026 | 45,95 | 46,04 | 44,91 | 45,35 | -1,34% | 289,00 |
| 18.02.2026 | 46,03 | 46,58 | 45,68 | 45,97 | 0,05% | 388,00 |
| 17.02.2026 | 44,54 | 46,43 | 44,23 | 45,95 | 2,99% | 1.057,00 |
| 16.02.2026 | 44,64 | 44,77 | 44,52 | 44,61 | -0,16% | 231,00 |
| 13.02.2026 | 42,47 | 44,92 | 42,38 | 44,68 | 5,24% | 241,00 |
| 12.02.2026 | 45,55 | 46,00 | 42,26 | 42,46 | -6,16% | 608,00 |
| 11.02.2026 | 47,72 | 48,23 | 45,24 | 45,24 | -5,34% | 1.259,00 |
| 10.02.2026 | 47,21 | 48,06 | 47,14 | 47,79 | 1,27% | 282,00 |
| 09.02.2026 | 47,21 | 47,33 | 45,71 | 47,19 | -0,22% | 143,00 |
| 06.02.2026 | 46,75 | 47,45 | 46,14 | 47,30 | 1,00% | 428,00 |
| 05.02.2026 | 46,91 | 47,20 | 45,57 | 46,83 | -0,03% | 1.087,00 |
| 04.02.2026 | 45,60 | 47,91 | 45,48 | 46,84 | 2,83% | 160,00 |
| 03.02.2026 | 45,90 | 46,17 | 45,01 | 45,55 | -0,87% | 1.085,00 |
| 02.02.2026 | 45,66 | 46,64 | 45,56 | 45,95 | -0,40% | 548,00 |
| 30.01.2026 | 45,10 | 46,40 | 44,82 | 46,14 | 2,19% | 731,00 |
| 29.01.2026 | 45,62 | 46,16 | 44,46 | 45,15 | -1,17% | 1.148,00 |
| 28.01.2026 | 48,58 | 48,89 | 45,61 | 45,68 | -5,40% | 2.159,00 |
| 27.01.2026 | 48,83 | 49,48 | 47,16 | 48,29 | 1,45% | 829,00 |
| 26.01.2026 | 50,04 | 50,41 | 47,60 | 47,60 | -5,72% | 1.921,00 |
| 23.01.2026 | 49,55 | 50,54 | 49,26 | 50,48 | 2,16% | 658,00 |
| 22.01.2026 | 50,04 | 50,62 | 49,32 | 49,42 | -1,18% | 664,00 |
| 21.01.2026 | 49,15 | 50,28 | 48,95 | 50,01 | 1,96% | 402,00 |
| 20.01.2026 | 49,02 | 49,23 | 47,81 | 49,05 | -0,48% | 871,00 |
| 19.01.2026 | 49,35 | 49,41 | 49,12 | 49,28 | -1,27% | 1.764,00 |
| 16.01.2026 | 49,44 | 50,22 | 48,78 | 49,92 | 1,22% | 1.701,00 |
| 15.01.2026 | 48,29 | 49,60 | 48,21 | 49,32 | 2,24% | 1.683,00 |
| 14.01.2026 | 46,87 | 48,42 | 46,73 | 48,24 | 2,75% | 465,00 |
| 13.01.2026 | 46,62 | 47,12 | 45,97 | 46,95 | 0,75% | 2.309,00 |
| 12.01.2026 | 46,04 | 46,91 | 45,50 | 46,60 | 0,49% | 909,00 |
| 09.01.2026 | 45,77 | 46,62 | 45,53 | 46,37 | 1,47% | 2.030,00 |
| 08.01.2026 | 44,65 | 46,29 | 44,43 | 45,70 | 2,26% | 487,00 |
| 07.01.2026 | 44,75 | 45,78 | 44,52 | 44,69 | -0,28% | 2.297,00 |
| 06.01.2026 | 42,20 | 44,86 | 42,17 | 44,82 | 6,06% | 2.278,00 |
| 05.01.2026 | 41,86 | 42,74 | 41,71 | 42,26 | 1,16% | 1.975,00 |
| 02.01.2026 | 41,22 | 42,30 | 41,05 | 41,77 | -0,16% | 941,00 |
| 30.12.2025 | 41,73 | 42,04 | 41,69 | 41,84 | 0,17% | 352,00 |
| 29.12.2025 | 41,29 | 42,51 | 41,16 | 41,77 | 2,47% | 3.031,00 |
| 23.12.2025 | 41,27 | 41,43 | 40,63 | 40,76 | -1,39% | 2.657,00 |
| 22.12.2025 | 40,95 | 41,38 | 40,58 | 41,34 | 0,84% | 728,00 |
| 19.12.2025 | 41,72 | 41,95 | 40,47 | 40,99 | -1,82% | 3.952,00 |
| 18.12.2025 | 40,51 | 41,92 | 39,93 | 41,75 | 3,09% | 9.781,00 |
| 17.12.2025 | 40,16 | 40,72 | 39,71 | 40,50 | 1,30% | 5.248,00 |
| 16.12.2025 | 40,21 | 40,49 | 38,92 | 39,98 | -0,88% | 1.770,00 |
| 15.12.2025 | 39,84 | 40,63 | 39,49 | 40,34 | 1,54% | 1.332,00 |
| 12.12.2025 | 38,85 | 39,98 | 38,69 | 39,73 | 2,36% | 1.304,00 |
| 11.12.2025 | 39,65 | 40,12 | 38,66 | 38,81 | -2,32% | 1.580,00 |
| 10.12.2025 | 38,95 | 39,86 | 38,84 | 39,73 | 1,98% | 3.912,00 |
| 09.12.2025 | 38,63 | 39,47 | 38,47 | 38,96 | 0,84% | 1.286,00 |
| 08.12.2025 | 39,06 | 39,41 | 37,95 | 38,64 | -1,11% | 7.579,00 |
| 05.12.2025 | 40,13 | 40,75 | 39,05 | 39,07 | -2,51% | 6.973,00 |