40,320€
-0,17%
Echtzeit-Aktienkurs Alexandria Real Estate Equities
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 40,14 | 40,61 | 38,87 | 39,74 | -1,62% | - |
| 15.12.2025 | 39,83 | 40,66 | 39,48 | 40,39 | 3,09% | - |
| 12.12.2025 | 38,80 | 39,46 | 38,65 | 39,18 | 0,64% | - |
| 11.12.2025 | 39,42 | 40,15 | 38,69 | 38,93 | -1,33% | - |
| 10.12.2025 | 39,11 | 39,64 | 38,71 | 39,46 | 1,40% | - |
| 09.12.2025 | 38,67 | 39,59 | 38,55 | 38,91 | -1,09% | 1.200,00 |
| 08.12.2025 | 39,16 | 39,69 | 37,85 | 39,34 | -0,43% | 2.705,00 |
| 05.12.2025 | 40,16 | 40,85 | 39,07 | 39,51 | -0,95% | 80,00 |
| 04.12.2025 | 41,94 | 41,95 | 39,56 | 39,89 | -3,04% | 50,00 |
| 03.12.2025 | 46,32 | 46,36 | 40,70 | 41,14 | -11,28% | 240,00 |
| 02.12.2025 | 45,69 | 46,65 | 45,63 | 46,37 | 1,40% | - |
| 01.12.2025 | 46,18 | 46,28 | 44,94 | 45,73 | -1,47% | 2.188,00 |
| 28.11.2025 | 46,47 | 47,14 | 45,79 | 46,41 | -0,03% | - |
| 27.11.2025 | 46,25 | 46,43 | 46,10 | 46,43 | -0,14% | - |
| 26.11.2025 | 45,28 | 46,85 | 45,28 | 46,49 | 2,24% | - |
| 25.11.2025 | 44,43 | 45,74 | 44,32 | 45,47 | 2,94% | - |
| 24.11.2025 | 44,33 | 44,73 | 43,91 | 44,17 | -0,74% | - |
| 21.11.2025 | 42,44 | 45,14 | 42,30 | 44,50 | 5,06% | - |
| 20.11.2025 | 43,56 | 43,82 | 42,22 | 42,36 | -1,57% | - |
| 19.11.2025 | 43,83 | 44,28 | 42,79 | 43,03 | -1,80% | 55,00 |
| 18.11.2025 | 43,56 | 44,14 | 43,18 | 43,82 | -2,51% | - |
| 17.11.2025 | 45,17 | 45,31 | 43,56 | 44,95 | 0,02% | 100,00 |
| 14.11.2025 | 44,94 | 45,37 | 44,07 | 44,94 | -0,64% | - |
| 13.11.2025 | 46,52 | 46,52 | 44,82 | 45,23 | -2,63% | - |
| 12.11.2025 | 47,32 | 47,67 | 46,32 | 46,45 | -1,90% | 100,00 |
| 11.11.2025 | 46,96 | 47,63 | 46,22 | 47,35 | 0,79% | - |
| 10.11.2025 | 48,44 | 48,74 | 46,90 | 46,98 | 1,58% | 210,00 |
| 07.11.2025 | 46,23 | 48,11 | 45,76 | 46,25 | 0,48% | 180,00 |
| 06.11.2025 | 47,27 | 47,60 | 45,76 | 46,03 | -3,18% | - |
| 05.11.2025 | 46,99 | 47,89 | 46,17 | 47,54 | 1,06% | 31,00 |
| 04.11.2025 | 47,96 | 48,52 | 46,81 | 47,04 | -6,81% | 996,00 |
| 03.11.2025 | 50,37 | 50,99 | 47,88 | 50,48 | -0,24% | 50,00 |
| 31.10.2025 | 49,08 | 51,29 | 47,80 | 50,60 | 2,43% | 196,00 |
| 30.10.2025 | 49,87 | 50,33 | 47,71 | 49,40 | -1,04% | 100,00 |
| 29.10.2025 | 54,58 | 54,80 | 49,60 | 49,92 | -7,45% | 1.412,00 |
| 28.10.2025 | 62,55 | 63,62 | 53,60 | 53,94 | -18,52% | 243,00 |
| 27.10.2025 | 66,80 | 67,27 | 65,14 | 66,20 | -0,42% | 80,00 |
| 24.10.2025 | 66,56 | 67,66 | 66,14 | 66,48 | -0,54% | - |
| 23.10.2025 | 67,12 | 67,50 | 66,11 | 66,84 | 1,36% | - |
| 22.10.2025 | 66,24 | 67,37 | 65,94 | 65,94 | 0,61% | - |
| 21.10.2025 | 65,96 | 66,55 | 65,32 | 65,54 | -0,70% | - |
| 20.10.2025 | 64,49 | 66,54 | 64,33 | 66,00 | 2,84% | 30,00 |
| 17.10.2025 | 63,92 | 65,18 | 63,06 | 64,18 | -2,79% | - |
| 16.10.2025 | 65,41 | 66,36 | 65,35 | 66,02 | 0,89% | - |
| 15.10.2025 | 64,95 | 67,54 | 64,56 | 65,44 | 1,61% | - |
| 14.10.2025 | 63,39 | 64,92 | 63,26 | 64,40 | 0,63% | - |
| 13.10.2025 | 64,20 | 64,69 | 63,05 | 64,00 | 0,66% | 46,00 |
| 10.10.2025 | 64,49 | 64,93 | 62,49 | 63,58 | -1,50% | - |
| 09.10.2025 | 64,79 | 65,93 | 64,07 | 64,55 | -0,72% | - |
| 08.10.2025 | 67,25 | 67,67 | 64,64 | 65,02 | -2,61% | 200,00 |
| 07.10.2025 | 68,34 | 69,12 | 66,76 | 66,76 | -2,27% | - |
| 06.10.2025 | 71,68 | 72,27 | 68,06 | 68,31 | -3,27% | - |
| 03.10.2025 | 71,62 | 72,69 | 70,62 | 70,62 | -0,45% | - |
| 02.10.2025 | 71,15 | 71,77 | 70,19 | 70,94 | 0,00% | - |
| 01.10.2025 | 70,59 | 71,42 | 69,66 | 70,94 | 0,18% | 140,00 |
| 30.09.2025 | 71,91 | 71,94 | 69,50 | 70,81 | -1,35% | - |
| 29.09.2025 | 72,03 | 72,63 | 70,71 | 71,78 | 0,42% | - |
| 26.09.2025 | 72,09 | 72,88 | 70,67 | 71,48 | -1,27% | - |
| 25.09.2025 | 73,17 | 73,49 | 72,14 | 72,40 | -1,09% | - |
| 24.09.2025 | 73,77 | 74,33 | 73,01 | 73,20 | -0,35% | - |
| 23.09.2025 | 72,85 | 74,53 | 72,70 | 73,46 | 1,10% | - |
| 22.09.2025 | 73,71 | 73,71 | 71,69 | 72,66 | -2,52% | 56,00 |
| 19.09.2025 | 74,32 | 75,18 | 73,41 | 74,54 | 1,66% | - |
| 18.09.2025 | 72,47 | 74,47 | 72,31 | 73,32 | 0,22% | - |
| 17.09.2025 | 72,34 | 73,96 | 71,77 | 73,16 | 1,72% | - |
| 16.09.2025 | 72,69 | 73,29 | 71,51 | 71,92 | -0,80% | - |
| 15.09.2025 | 72,47 | 73,41 | 71,66 | 72,50 | -0,43% | - |
| 12.09.2025 | 72,27 | 73,30 | 71,67 | 72,81 | 0,68% | - |
| 11.09.2025 | 71,89 | 73,06 | 71,71 | 72,32 | 0,75% | - |
| 10.09.2025 | 71,80 | 72,03 | 71,12 | 71,78 | 0,59% | - |
| 09.09.2025 | 72,71 | 72,95 | 71,25 | 71,36 | -1,00% | - |
| 08.09.2025 | 72,31 | 72,90 | 70,91 | 72,08 | 0,06% | 40,00 |
| 05.09.2025 | 71,53 | 72,74 | 70,54 | 72,04 | 1,19% | 6.000,00 |
| 04.09.2025 | 69,88 | 71,24 | 69,76 | 71,19 | 2,23% | - |
| 03.09.2025 | 69,52 | 70,31 | 68,77 | 69,64 | 0,61% | - |
| 02.09.2025 | 70,67 | 70,85 | 69,07 | 69,22 | -1,76% | 800,00 |
| 01.09.2025 | 70,44 | 70,86 | 70,16 | 70,46 | -0,06% | - |
| 29.08.2025 | 70,08 | 70,94 | 69,74 | 70,50 | 0,66% | - |
| 28.08.2025 | 70,04 | 70,71 | 69,18 | 70,04 | -0,14% | - |
| 27.08.2025 | 69,62 | 71,14 | 69,58 | 70,14 | 0,92% | - |
| 26.08.2025 | 69,08 | 69,88 | 68,35 | 69,50 | 0,30% | 360,00 |
| 25.08.2025 | 69,14 | 69,57 | 68,18 | 69,29 | 0,35% | 360,00 |
| 22.08.2025 | 66,78 | 69,58 | 66,52 | 69,05 | 3,54% | - |
| 21.08.2025 | 67,00 | 67,06 | 65,71 | 66,69 | 0,32% | 25,00 |
| 20.08.2025 | 67,05 | 68,09 | 66,26 | 66,48 | -1,13% | - |
| 19.08.2025 | 66,12 | 68,28 | 65,98 | 67,24 | 1,59% | - |
| 18.08.2025 | 65,11 | 67,00 | 64,85 | 66,19 | 1,82% | - |
| 15.08.2025 | 64,11 | 65,19 | 63,56 | 65,01 | 1,61% | - |
| 14.08.2025 | 63,95 | 64,73 | 62,59 | 63,98 | -0,12% | 10,00 |
| 13.08.2025 | 63,05 | 64,32 | 62,40 | 64,06 | 1,57% | 15,00 |
| 12.08.2025 | 61,86 | 63,15 | 61,36 | 63,07 | 1,78% | - |
| 11.08.2025 | 63,98 | 64,62 | 61,74 | 61,97 | -2,76% | - |
| 08.08.2025 | 64,05 | 64,82 | 63,48 | 63,73 | -0,28% | - |
| 07.08.2025 | 63,48 | 64,53 | 63,05 | 63,91 | 0,92% | - |
| 06.08.2025 | 67,73 | 68,01 | 63,26 | 63,33 | -6,21% | - |
| 05.08.2025 | 66,74 | 67,87 | 66,26 | 67,52 | 1,26% | - |
| 04.08.2025 | 65,54 | 67,02 | 65,34 | 66,68 | 1,48% | - |
| 01.08.2025 | 66,70 | 66,93 | 64,54 | 65,71 | -1,85% | - |
| 31.07.2025 | 68,61 | 68,93 | 66,70 | 66,95 | -2,02% | - |
| 30.07.2025 | 68,87 | 69,94 | 67,78 | 68,33 | -0,76% | 360,00 |