44,760€
1,43%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 44,83 | 44,93 | 44,65 | 44,76 | 1,27% | - |
| 13.02.2026 | 42,44 | 44,92 | 42,37 | 44,20 | 3,46% | - |
| 12.02.2026 | 45,44 | 45,99 | 42,28 | 42,72 | -5,67% | - |
| 11.02.2026 | 47,87 | 48,32 | 45,26 | 45,29 | -5,24% | - |
| 10.02.2026 | 47,16 | 48,07 | 47,09 | 47,80 | 1,30% | - |
| 09.02.2026 | 47,19 | 47,26 | 45,72 | 47,18 | -0,23% | - |
| 06.02.2026 | 46,64 | 47,44 | 46,14 | 47,29 | 1,00% | - |
| 05.02.2026 | 46,98 | 47,20 | 45,58 | 46,82 | -0,30% | - |
| 04.02.2026 | 45,62 | 47,91 | 45,48 | 46,96 | 3,28% | 10.000,00 |
| 03.02.2026 | 45,98 | 46,17 | 45,07 | 45,47 | -0,99% | 253,00 |
| 02.02.2026 | 45,51 | 46,64 | 45,49 | 45,93 | -0,52% | 132,00 |
| 30.01.2026 | 45,02 | 46,39 | 44,82 | 46,17 | 2,20% | - |
| 29.01.2026 | 45,66 | 46,15 | 44,50 | 45,17 | -1,17% | - |
| 28.01.2026 | 48,29 | 49,14 | 45,68 | 45,71 | -5,45% | - |
| 27.01.2026 | 48,57 | 49,47 | 47,19 | 48,34 | 0,38% | 1.000,00 |
| 26.01.2026 | 50,27 | 50,35 | 48,08 | 48,16 | -4,38% | 8.100,00 |
| 23.01.2026 | 49,55 | 50,53 | 49,26 | 50,36 | 1,76% | 104,00 |
| 22.01.2026 | 50,10 | 50,62 | 49,33 | 49,49 | -1,03% | - |
| 21.01.2026 | 49,03 | 50,24 | 49,00 | 50,01 | 1,80% | 110,00 |
| 20.01.2026 | 49,01 | 49,23 | 47,81 | 49,12 | -0,34% | 160,00 |
| 19.01.2026 | 49,34 | 49,42 | 49,15 | 49,29 | -1,24% | - |
| 16.01.2026 | 49,45 | 50,21 | 48,79 | 49,91 | 1,16% | - |
| 15.01.2026 | 48,27 | 49,61 | 48,23 | 49,34 | 2,28% | - |
| 14.01.2026 | 46,83 | 48,41 | 46,73 | 48,24 | 2,79% | 2.100,00 |
| 13.01.2026 | 46,59 | 47,12 | 45,97 | 46,93 | 0,68% | 1.204,00 |
| 12.01.2026 | 46,00 | 46,92 | 45,51 | 46,62 | 0,83% | - |
| 09.01.2026 | 45,71 | 46,62 | 45,54 | 46,23 | 1,05% | - |
| 08.01.2026 | 44,63 | 46,30 | 44,51 | 45,75 | 2,43% | 210,00 |
| 07.01.2026 | 44,66 | 45,78 | 44,56 | 44,67 | -0,08% | - |
| 06.01.2026 | 42,28 | 44,86 | 42,19 | 44,70 | 5,80% | - |
| 05.01.2026 | 41,99 | 42,75 | 41,78 | 42,25 | 1,03% | - |
| 02.01.2026 | 41,06 | 42,30 | 41,04 | 41,82 | 0,75% | 2.910,00 |
| 30.12.2025 | 41,71 | 42,28 | 41,51 | 41,51 | 0,95% | - |
| 29.12.2025 | 41,27 | 42,49 | 41,08 | 41,12 | 0,55% | 400,00 |
| 23.12.2025 | 41,27 | 41,52 | 40,53 | 40,90 | -0,38% | - |
| 22.12.2025 | 41,06 | 41,36 | 40,44 | 41,05 | -0,16% | - |
| 19.12.2025 | 41,79 | 41,94 | 40,38 | 41,12 | 1,57% | - |
| 18.12.2025 | 40,49 | 41,97 | 39,91 | 40,48 | 0,65% | 857,00 |
| 17.12.2025 | 40,17 | 40,77 | 39,59 | 40,22 | 1,22% | - |
| 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% | - |