65,050€
1,01%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 64,95 | 64,97 | 64,56 | 64,92 | 0,81% | - |
| 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 |
| 29.07.2025 | 68,61 | 69,05 | 67,93 | 68,85 | 0,85% | - |
| 28.07.2025 | 70,36 | 70,99 | 68,27 | 68,27 | -2,53% | 16,00 |
| 25.07.2025 | 69,96 | 70,36 | 67,27 | 70,04 | 0,33% | 50,00 |
| 24.07.2025 | 70,18 | 70,72 | 69,64 | 69,81 | -0,92% | - |
| 23.07.2025 | 68,94 | 70,82 | 68,57 | 70,46 | 2,61% | 75,00 |
| 22.07.2025 | 67,16 | 69,51 | 66,24 | 68,67 | 3,02% | - |
| 21.07.2025 | 67,37 | 68,07 | 66,62 | 66,66 | -0,94% | - |
| 18.07.2025 | 68,03 | 68,43 | 66,73 | 67,29 | -1,10% | - |
| 17.07.2025 | 67,27 | 68,63 | 67,27 | 68,04 | 1,39% | - |
| 16.07.2025 | 66,40 | 68,62 | 65,74 | 67,11 | 0,66% | - |
| 15.07.2025 | 67,46 | 68,47 | 66,58 | 66,67 | -1,04% | - |
| 14.07.2025 | 67,75 | 68,96 | 66,84 | 67,37 | -1,01% | - |
| 11.07.2025 | 67,65 | 68,41 | 66,55 | 68,06 | 0,41% | 14,00 |
| 10.07.2025 | 65,50 | 68,24 | 65,43 | 67,78 | 3,06% | - |
| 09.07.2025 | 65,73 | 66,78 | 65,11 | 65,77 | 0,09% | - |
| 08.07.2025 | 64,01 | 66,40 | 63,73 | 65,71 | 2,62% | - |
| 07.07.2025 | 65,24 | 65,90 | 63,70 | 64,03 | -1,72% | 100,00 |
| 04.07.2025 | 65,03 | 65,19 | 64,63 | 65,15 | -0,35% | - |
| 03.07.2025 | 64,71 | 65,70 | 64,68 | 65,38 | 1,21% | 250,00 |
| 02.07.2025 | 63,34 | 64,85 | 63,24 | 64,60 | 2,25% | - |
| 01.07.2025 | 61,56 | 64,67 | 60,95 | 63,18 | 2,48% | - |
| 30.06.2025 | 62,90 | 62,94 | 60,41 | 61,65 | -1,58% | 450,00 |
| 27.06.2025 | 63,61 | 63,68 | 62,40 | 62,64 | -1,21% | - |
| 26.06.2025 | 63,24 | 63,85 | 62,56 | 63,41 | 0,30% | 80,00 |
| 25.06.2025 | 64,60 | 65,27 | 62,76 | 63,22 | -2,59% | - |
| 24.06.2025 | 63,31 | 65,18 | 63,14 | 64,90 | 3,05% | - |
| 23.06.2025 | 62,04 | 63,59 | 61,76 | 62,98 | 1,61% | 20,00 |
| 20.06.2025 | 61,44 | 62,78 | 61,38 | 61,98 | 1,27% | 150,00 |
| 19.06.2025 | 61,81 | 61,81 | 61,18 | 61,20 | -0,94% | - |
| 18.06.2025 | 61,74 | 62,53 | 61,49 | 61,78 | -0,42% | - |
| 17.06.2025 | 62,60 | 62,88 | 61,49 | 62,04 | -1,37% | - |
| 16.06.2025 | 62,55 | 63,22 | 61,81 | 62,90 | 0,79% | - |
| 13.06.2025 | 62,54 | 63,44 | 61,76 | 62,41 | -1,08% | - |
| 12.06.2025 | 63,31 | 63,47 | 62,26 | 63,09 | -1,05% | 90,00 |
| 11.06.2025 | 63,97 | 64,91 | 63,39 | 63,76 | -0,67% | - |
| 10.06.2025 | 62,80 | 65,11 | 62,60 | 64,19 | 2,21% | 60,00 |
| 09.06.2025 | 61,79 | 63,48 | 61,78 | 62,80 | 1,47% | 105,00 |
| 06.06.2025 | 61,01 | 62,62 | 61,01 | 61,89 | 1,74% | 40,00 |
| 05.06.2025 | 61,48 | 62,08 | 60,27 | 60,83 | -1,62% | - |
| 04.06.2025 | 61,88 | 62,70 | 61,40 | 61,83 | 2,30% | - |
| 03.06.2025 | 60,73 | 62,19 | 60,15 | 60,44 | -0,59% | - |
| 02.06.2025 | 61,65 | 61,88 | 59,66 | 60,80 | -1,57% | - |
| 30.05.2025 | 62,86 | 63,01 | 61,43 | 61,77 | -1,37% | - |
| 29.05.2025 | 62,23 | 63,64 | 61,72 | 62,63 | 1,51% | - |