74,180€
-5,31%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 77,60 | 78,28 | 74,03 | 74,26 | -5,07% | - |
| 03.04.2025 | 82,42 | 84,26 | 78,09 | 78,23 | -8,12% | 20,00 |
| 02.04.2025 | 84,33 | 85,56 | 83,35 | 85,14 | 0,83% | - |
| 01.04.2025 | 85,33 | 87,02 | 83,25 | 84,44 | -1,23% | - |
| 31.03.2025 | 87,20 | 87,96 | 83,99 | 85,49 | -3,16% | 100,00 |
| 28.03.2025 | 88,68 | 89,21 | 87,26 | 88,28 | -0,72% | - |
| 27.03.2025 | 89,42 | 90,39 | 88,17 | 88,92 | -0,87% | 5,00 |
| 26.03.2025 | 88,87 | 90,74 | 88,48 | 89,70 | 1,10% | 10,00 |
| 25.03.2025 | 90,27 | 90,51 | 87,77 | 88,72 | -2,66% | - |
| 24.03.2025 | 89,46 | 91,15 | 89,23 | 91,14 | 1,49% | - |
| 21.03.2025 | 89,65 | 89,82 | 87,79 | 89,80 | -0,11% | 50,00 |
| 20.03.2025 | 89,88 | 90,77 | 88,35 | 89,90 | -0,60% | - |
| 19.03.2025 | 90,10 | 91,14 | 88,65 | 90,44 | 0,74% | - |
| 18.03.2025 | 91,24 | 91,33 | 88,96 | 89,78 | -0,43% | 50,00 |
| 17.03.2025 | 91,10 | 92,62 | 89,76 | 90,17 | 1,11% | 15,00 |
| 14.03.2025 | 89,49 | 91,30 | 88,72 | 89,18 | -1,67% | - |
| 13.03.2025 | 90,55 | 92,43 | 88,65 | 90,69 | -1,16% | 450,00 |
| 12.03.2025 | 91,28 | 92,03 | 89,27 | 91,75 | 1,97% | - |
| 11.03.2025 | 94,26 | 94,30 | 89,37 | 89,98 | -3,85% | - |
| 10.03.2025 | 94,24 | 97,02 | 93,58 | 93,58 | -0,99% | - |
| 07.03.2025 | 92,27 | 95,12 | 91,49 | 94,52 | 2,29% | 47,00 |
| 06.03.2025 | 94,61 | 94,63 | 90,67 | 92,40 | -2,38% | - |
| 05.03.2025 | 95,04 | 95,26 | 91,88 | 94,65 | -0,08% | 22,00 |
| 04.03.2025 | 97,13 | 97,13 | 94,52 | 94,73 | -2,04% | - |
| 03.03.2025 | 99,12 | 99,31 | 96,32 | 96,70 | -0,12% | - |
| 28.02.2025 | 96,82 | 96,82 | 96,82 | 96,82 | 0,00% | - |
| 27.02.2025 | 94,38 | 96,82 | 94,38 | 96,82 | 2,59% | 20,00 |
| 26.02.2025 | 95,82 | 95,82 | 94,38 | 94,38 | 1,97% | - |
| 24.02.2025 | 91,96 | 92,60 | 91,96 | 92,56 | 1,51% | 81,00 |
| 21.02.2025 | 91,02 | 91,18 | 91,02 | 91,18 | -0,13% | - |
| 20.02.2025 | 91,00 | 91,30 | 90,64 | 91,30 | -0,28% | - |
| 19.02.2025 | 91,20 | 91,56 | 91,00 | 91,56 | 0,09% | - |
| 18.02.2025 | 90,98 | 91,48 | 90,90 | 91,48 | 0,75% | - |
| 17.02.2025 | 90,06 | 90,80 | 90,06 | 90,80 | -0,72% | - |
| 14.02.2025 | 91,30 | 91,46 | 91,30 | 91,46 | 0,18% | - |
| 13.02.2025 | 91,02 | 91,36 | 90,96 | 91,30 | 0,09% | - |
| 12.02.2025 | 91,14 | 91,22 | 91,14 | 91,22 | -0,37% | - |
| 11.02.2025 | 92,08 | 92,08 | 91,56 | 91,56 | -0,91% | - |
| 10.02.2025 | 92,62 | 93,62 | 92,40 | 92,40 | -0,50% | 12,00 |
| 07.02.2025 | 92,60 | 93,58 | 91,82 | 92,86 | 0,35% | 33,00 |
| 06.02.2025 | 93,10 | 93,24 | 92,54 | 92,54 | -0,79% | - |
| 05.02.2025 | 90,52 | 93,28 | 90,52 | 93,28 | 2,60% | 200,00 |
| 04.02.2025 | 91,52 | 91,72 | 90,56 | 90,92 | -1,04% | 104,00 |
| 03.02.2025 | 93,62 | 93,62 | 91,88 | 91,88 | -1,23% | - |
| 31.01.2025 | 91,98 | 93,02 | 91,98 | 93,02 | 0,71% | 13,00 |
| 30.01.2025 | 91,68 | 92,36 | 91,68 | 92,36 | 0,22% | - |
| 29.01.2025 | 92,68 | 94,56 | 92,16 | 92,16 | -5,75% | 55,00 |
| 28.01.2025 | 97,24 | 97,78 | 97,24 | 97,78 | 1,35% | - |
| 24.01.2025 | 95,54 | 96,48 | 95,42 | 96,48 | 0,12% | - |
| 23.01.2025 | 96,14 | 96,36 | 95,14 | 96,36 | -0,19% | 35,00 |
| 22.01.2025 | 98,30 | 98,32 | 96,54 | 96,54 | -2,15% | - |
| 21.01.2025 | 98,52 | 98,66 | 98,14 | 98,66 | 0,14% | - |
| 20.01.2025 | 98,26 | 99,56 | 98,26 | 98,52 | 0,67% | 42,00 |
| 17.01.2025 | 96,94 | 97,94 | 96,94 | 97,86 | 1,54% | 40,00 |
| 16.01.2025 | 95,34 | 96,38 | 95,34 | 96,38 | 0,86% | - |
| 15.01.2025 | 94,62 | 96,32 | 94,62 | 95,56 | 0,63% | - |
| 14.01.2025 | 94,94 | 95,08 | 94,04 | 94,96 | -0,06% | - |
| 13.01.2025 | 92,52 | 95,04 | 92,52 | 95,02 | 2,68% | - |
| 10.01.2025 | 94,08 | 94,08 | 92,54 | 92,54 | -1,49% | - |
| 09.01.2025 | 93,94 | 93,94 | 93,94 | 93,94 | -0,09% | - |
| 08.01.2025 | 94,02 | 94,02 | 94,02 | 94,02 | 0,43% | - |
| 07.01.2025 | 93,62 | 93,62 | 93,62 | 93,62 | -2,50% | - |
| 06.01.2025 | 96,02 | 96,02 | 96,02 | 96,02 | -0,27% | 35,00 |
| 03.01.2025 | 94,46 | 96,28 | 94,46 | 96,28 | 1,80% | 10,00 |
| 02.01.2025 | 93,54 | 94,58 | 93,54 | 94,58 | 0,68% | - |
| 30.12.2024 | 93,94 | 93,94 | 93,94 | 93,94 | -1,34% | - |
| 27.12.2024 | 95,22 | 95,22 | 95,22 | 95,22 | 0,87% | - |
| 23.12.2024 | 94,94 | 94,94 | 94,40 | 94,40 | 0,40% | 30,00 |
| 20.12.2024 | 94,02 | 94,02 | 94,02 | 94,02 | 0,00% | - |
| 19.12.2024 | 94,02 | 94,02 | 94,02 | 94,02 | -3,11% | - |
| 18.12.2024 | 97,04 | 97,04 | 97,04 | 97,04 | -0,53% | - |
| 17.12.2024 | 95,92 | 97,56 | 95,92 | 97,56 | 0,64% | - |
| 16.12.2024 | 97,32 | 97,44 | 96,94 | 96,94 | -0,64% | 10,00 |
| 13.12.2024 | 97,86 | 98,20 | 96,24 | 97,56 | -0,57% | 20,00 |
| 12.12.2024 | 98,02 | 98,40 | 97,96 | 98,12 | -0,08% | 50,00 |
| 11.12.2024 | 98,78 | 98,78 | 97,48 | 98,20 | -1,37% | - |
| 10.12.2024 | 100,60 | 100,60 | 99,56 | 99,56 | 1,55% | - |
| 09.12.2024 | 97,98 | 98,04 | 97,98 | 98,04 | -1,13% | - |
| 06.12.2024 | 99,16 | 99,16 | 99,16 | 99,16 | -0,22% | - |
| 05.12.2024 | 99,30 | 99,38 | 98,12 | 99,38 | 0,40% | - |
| 04.12.2024 | 102,55 | 102,55 | 98,98 | 98,98 | -3,67% | - |
| 03.12.2024 | 104,00 | 104,00 | 102,75 | 102,75 | -1,25% | - |
| 02.12.2024 | 104,10 | 105,05 | 104,05 | 104,05 | -0,29% | 10,00 |
| 29.11.2024 | 104,35 | 104,35 | 104,35 | 104,35 | -1,18% | - |
| 28.11.2024 | 104,50 | 105,60 | 104,50 | 105,60 | 1,20% | 10,00 |
| 27.11.2024 | 105,65 | 105,65 | 104,35 | 104,35 | -1,51% | - |
| 26.11.2024 | 106,50 | 106,50 | 105,95 | 105,95 | 2,37% | - |
| 25.11.2024 | 103,50 | 103,50 | 103,50 | 103,50 | -0,10% | - |
| 22.11.2024 | 100,70 | 103,60 | 100,70 | 103,60 | 2,83% | - |
| 21.11.2024 | 98,44 | 101,25 | 98,44 | 100,75 | 2,06% | 40,00 |
| 20.11.2024 | 98,46 | 98,72 | 97,90 | 98,72 | -0,16% | - |
| 19.11.2024 | 98,88 | 98,88 | 98,88 | 98,88 | -0,82% | - |
| 18.11.2024 | 99,70 | 99,70 | 99,70 | 99,70 | -0,60% | - |
| 15.11.2024 | 101,90 | 101,90 | 99,46 | 100,30 | -2,38% | - |
| 14.11.2024 | 102,70 | 103,20 | 102,70 | 102,75 | -0,34% | - |
| 13.11.2024 | 101,45 | 103,10 | 101,45 | 103,10 | 0,93% | - |
| 12.11.2024 | 104,10 | 104,20 | 102,15 | 102,15 | -2,06% | - |
| 11.11.2024 | 106,05 | 107,45 | 104,30 | 104,30 | -1,88% | - |
| 08.11.2024 | 105,05 | 106,30 | 104,10 | 106,30 | 1,43% | - |
| 07.11.2024 | 104,85 | 104,85 | 104,30 | 104,80 | -0,10% | - |