48,370$
1,09%
Echtzeit-Aktienkurs Alexandria Real Estate Equities
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 47,94 | 48,52 | 47,67 | 48,37 | 1,09% | 1.393.558,00 |
| 21.05.2026 | 47,40 | 48,25 | 47,01 | 47,85 | 0,02% | 1.371.905,00 |
| 20.05.2026 | 46,11 | 48,17 | 45,70 | 47,84 | 4,36% | 1.541.720,00 |
| 19.05.2026 | 46,35 | 46,64 | 45,44 | 45,84 | -1,80% | 1.461.513,00 |
| 18.05.2026 | 45,40 | 46,73 | 45,15 | 46,68 | 3,80% | 1.643.769,00 |
| 15.05.2026 | 46,09 | 46,13 | 44,81 | 44,97 | -2,60% | 1.518.136,00 |
| 14.05.2026 | 47,75 | 48,01 | 46,11 | 46,17 | -2,33% | 1.679.480,00 |
| 13.05.2026 | 46,55 | 47,37 | 45,54 | 47,27 | 1,66% | 1.715.815,00 |
| 12.05.2026 | 46,01 | 46,88 | 45,45 | 46,50 | 1,09% | 1.655.314,00 |
| 11.05.2026 | 46,05 | 46,85 | 45,56 | 46,00 | -0,56% | 1.979.485,00 |
| 08.05.2026 | 45,83 | 46,90 | 45,81 | 46,26 | 1,49% | 1.904.823,00 |
| 07.05.2026 | 46,11 | 46,95 | 45,43 | 45,58 | -0,55% | 3.019.060,00 |
| 06.05.2026 | 44,65 | 47,13 | 44,65 | 45,83 | 4,63% | 3.981.951,00 |
| 05.05.2026 | 41,76 | 44,08 | 41,33 | 43,80 | 6,47% | 2.236.807,00 |
| 04.05.2026 | 40,53 | 41,66 | 40,21 | 41,14 | -0,60% | 2.503.904,00 |
| 01.05.2026 | 40,58 | 41,83 | 40,04 | 41,39 | 2,17% | 2.408.530,00 |
| 30.04.2026 | 40,92 | 41,34 | 40,23 | 40,51 | -1,32% | 2.376.036,00 |
| 29.04.2026 | 40,11 | 41,39 | 40,10 | 41,05 | 1,58% | 3.809.283,00 |
| 28.04.2026 | 42,77 | 44,13 | 39,41 | 40,41 | -11,30% | 6.070.830,00 |
| 27.04.2026 | 47,77 | 47,86 | 45,32 | 45,56 | -3,88% | 2.399.933,00 |
| 24.04.2026 | 46,35 | 47,53 | 45,78 | 47,40 | 2,20% | 1.724.187,00 |
| 23.04.2026 | 46,61 | 47,00 | 45,04 | 46,38 | -0,58% | 2.631.880,00 |
| 22.04.2026 | 48,20 | 48,54 | 46,47 | 46,65 | -2,43% | 1.655.495,00 |
| 21.04.2026 | 48,89 | 49,00 | 46,93 | 47,81 | -2,39% | 1.419.565,00 |
| 20.04.2026 | 48,10 | 49,14 | 47,93 | 48,98 | 0,72% | 1.613.118,00 |
| 17.04.2026 | 48,32 | 49,18 | 48,10 | 48,63 | 1,42% | 1.916.957,00 |
| 16.04.2026 | 47,85 | 48,95 | 47,04 | 47,95 | 0,71% | 2.781.555,00 |
| 15.04.2026 | 45,40 | 47,77 | 45,06 | 47,61 | 4,89% | 2.311.128,00 |
| 14.04.2026 | 43,49 | 45,47 | 43,37 | 45,39 | 3,75% | 2.769.080,00 |
| 13.04.2026 | 42,26 | 43,76 | 42,00 | 43,75 | 2,68% | 2.004.928,00 |
| 10.04.2026 | 43,99 | 44,66 | 41,73 | 42,61 | -3,14% | 2.475.485,00 |
| 09.04.2026 | 44,73 | 45,09 | 43,70 | 43,99 | -1,90% | 1.979.054,00 |
| 08.04.2026 | 45,41 | 45,46 | 44,51 | 44,84 | 1,61% | 2.497.091,00 |
| 07.04.2026 | 42,80 | 44,29 | 42,80 | 44,13 | 2,51% | 2.149.236,00 |
| 06.04.2026 | 42,83 | 43,44 | 42,54 | 43,05 | -0,42% | 2.133.625,00 |
| 02.04.2026 | 42,76 | 43,25 | 41,44 | 43,23 | -0,14% | 4.112.717,00 |
| 01.04.2026 | 46,50 | 46,50 | 43,25 | 43,29 | -6,74% | 4.207.454,00 |
| 31.03.2026 | 46,29 | 47,36 | 46,12 | 46,42 | 0,28% | 3.243.379,00 |
| 30.03.2026 | 46,85 | 47,55 | 45,05 | 46,29 | 0,54% | 2.426.194,00 |
| 27.03.2026 | 47,78 | 47,91 | 45,61 | 46,04 | -4,10% | 1.815.175,00 |
| 26.03.2026 | 47,17 | 48,69 | 47,17 | 48,01 | 1,54% | 1.675.531,00 |
| 25.03.2026 | 46,99 | 47,56 | 46,06 | 47,28 | -0,21% | 2.005.920,00 |
| 24.03.2026 | 47,51 | 48,61 | 47,13 | 47,38 | -1,60% | 1.571.562,00 |
| 23.03.2026 | 48,58 | 49,23 | 47,75 | 48,15 | 1,60% | 2.046.998,00 |
| 20.03.2026 | 49,07 | 49,18 | 47,19 | 47,39 | -4,30% | 4.501.422,00 |
| 19.03.2026 | 48,23 | 49,61 | 47,97 | 49,52 | 2,50% | 1.396.317,00 |
| 18.03.2026 | 48,80 | 49,15 | 48,28 | 48,31 | -2,21% | 1.233.817,00 |
| 17.03.2026 | 49,20 | 50,08 | 49,11 | 49,40 | 2,26% | 2.359.860,00 |
| 16.03.2026 | 48,94 | 49,05 | 48,05 | 48,31 | -0,21% | 1.960.075,00 |
| 13.03.2026 | 51,20 | 51,20 | 48,18 | 48,41 | -3,66% | 2.277.099,00 |
| 12.03.2026 | 49,74 | 51,16 | 49,45 | 50,25 | 0,16% | 2.967.908,00 |
| 11.03.2026 | 50,97 | 51,03 | 49,88 | 50,17 | -1,72% | 1.836.601,00 |
| 10.03.2026 | 50,94 | 51,81 | 50,15 | 51,05 | -0,25% | 1.370.821,00 |
| 09.03.2026 | 49,38 | 51,43 | 48,44 | 51,18 | 0,89% | 2.240.334,00 |
| 06.03.2026 | 51,26 | 51,26 | 49,60 | 50,73 | -2,05% | 1.624.895,00 |
| 05.03.2026 | 52,94 | 53,40 | 51,51 | 51,79 | -3,34% | 1.392.676,00 |
| 04.03.2026 | 52,09 | 53,60 | 51,60 | 53,58 | 2,60% | 2.156.636,00 |
| 03.03.2026 | 50,85 | 52,73 | 49,50 | 52,22 | -0,78% | 2.269.908,00 |
| 02.03.2026 | 53,20 | 53,92 | 52,57 | 52,63 | -2,61% | 2.246.129,00 |
| 27.02.2026 | 54,29 | 54,59 | 52,50 | 54,04 | -1,96% | 12.474.593,00 |
| 26.02.2026 | 54,60 | 55,27 | 54,20 | 55,12 | 1,96% | 1.765.660,00 |
| 25.02.2026 | 53,56 | 54,16 | 52,51 | 54,06 | 0,63% | 1.784.276,00 |
| 24.02.2026 | 53,17 | 55,21 | 53,17 | 53,72 | -0,06% | 1.882.136,00 |
| 23.02.2026 | 53,65 | 53,89 | 52,82 | 53,75 | 0,19% | 1.516.373,00 |
| 20.02.2026 | 53,16 | 53,90 | 52,62 | 53,65 | 0,47% | 1.270.343,00 |
| 19.02.2026 | 53,88 | 54,25 | 52,81 | 53,40 | -1,40% | 1.454.668,00 |
| 18.02.2026 | 54,48 | 55,02 | 53,93 | 54,16 | -0,46% | 1.470.151,00 |
| 17.02.2026 | 54,19 | 55,01 | 52,23 | 54,41 | 3,66% | 2.270.392,00 |
| 13.02.2026 | 51,19 | 53,36 | 51,01 | 52,49 | 4,15% | 2.009.778,00 |
| 12.02.2026 | 53,89 | 54,65 | 50,10 | 50,40 | -6,25% | 3.287.879,00 |
| 11.02.2026 | 57,08 | 57,32 | 53,71 | 53,76 | -5,45% | 2.390.823,00 |
| 10.02.2026 | 56,40 | 57,20 | 56,10 | 56,86 | 1,17% | 1.662.439,00 |
| 09.02.2026 | 55,46 | 56,32 | 54,37 | 56,20 | 0,54% | 1.322.594,00 |
| 06.02.2026 | 54,96 | 56,07 | 54,39 | 55,90 | 1,38% | 1.774.248,00 |
| 05.02.2026 | 55,09 | 55,64 | 53,67 | 55,14 | -0,31% | 1.992.899,00 |
| 04.02.2026 | 54,16 | 56,52 | 54,16 | 55,31 | 2,77% | 3.046.167,00 |
| 03.02.2026 | 53,81 | 54,53 | 53,14 | 53,82 | -0,61% | 2.366.232,00 |
| 02.02.2026 | 54,50 | 55,28 | 53,70 | 54,15 | -0,90% | 2.451.927,00 |
| 30.01.2026 | 54,26 | 55,03 | 53,18 | 54,64 | 1,09% | 5.351.639,00 |
| 29.01.2026 | 55,08 | 55,34 | 53,14 | 54,05 | -1,03% | 3.037.386,00 |
| 28.01.2026 | 58,49 | 58,74 | 54,55 | 54,61 | -6,07% | 3.013.311,00 |
| 27.01.2026 | 57,52 | 59,25 | 56,20 | 58,14 | 1,71% | 3.859.269,00 |
| 26.01.2026 | 59,57 | 59,75 | 57,13 | 57,16 | -1,60% | 4.446.941,00 |
| 22.01.2026 | 58,61 | 59,38 | 57,91 | 58,09 | -0,62% | 2.831.948,00 |
| 21.01.2026 | 57,71 | 58,73 | 57,59 | 58,45 | 1,62% | 3.623.034,00 |
| 20.01.2026 | 57,02 | 57,71 | 56,01 | 57,52 | -0,64% | 3.125.875,00 |
| 16.01.2026 | 56,96 | 58,22 | 56,79 | 57,89 | 1,10% | 2.689.056,00 |
| 15.01.2026 | 56,40 | 57,59 | 55,92 | 57,26 | 2,00% | 2.247.376,00 |
| 14.01.2026 | 54,89 | 56,34 | 54,64 | 56,14 | 2,75% | 2.293.880,00 |
| 13.01.2026 | 54,63 | 54,90 | 53,61 | 54,64 | 0,52% | 1.759.462,00 |
| 12.01.2026 | 53,98 | 54,74 | 53,15 | 54,36 | 0,72% | 1.722.229,00 |
| 09.01.2026 | 53,50 | 54,24 | 52,94 | 53,97 | 1,31% | 3.199.929,00 |
| 08.01.2026 | 52,18 | 53,94 | 51,70 | 53,27 | 2,09% | 2.640.334,00 |
| 07.01.2026 | 52,87 | 53,62 | 52,03 | 52,18 | -0,38% | 3.278.992,00 |
| 06.01.2026 | 49,50 | 52,44 | 49,47 | 52,38 | 5,73% | 2.610.181,00 |
| 05.01.2026 | 48,72 | 50,11 | 48,66 | 49,54 | 1,16% | 2.263.460,00 |
| 02.01.2026 | 48,78 | 49,57 | 48,10 | 48,97 | 0,06% | 1.782.853,00 |
| 31.12.2025 | 48,75 | 49,27 | 48,58 | 48,94 | -1,07% | 2.004.533,00 |
| 30.12.2025 | 49,17 | 49,60 | 48,92 | 49,47 | 0,61% | 2.004.419,00 |
| 29.12.2025 | 48,97 | 50,08 | 48,86 | 49,17 | 1,17% | 2.206.813,00 |