72,040€
2,53%
Echtzeit-Aktienkurs Alexandria Real Estate Equities
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 62,02 | 62,82 | 61,16 | 61,70 | -0,64% | - |
| 27.05.2025 | 60,54 | 62,25 | 59,76 | 62,10 | 2,21% | 60,00 |
| 26.05.2025 | 60,35 | 60,83 | 60,22 | 60,76 | 1,79% | 100,00 |
| 23.05.2025 | 60,25 | 60,74 | 58,93 | 59,69 | -1,86% | - |
| 22.05.2025 | 60,95 | 61,40 | 59,76 | 60,82 | 0,43% | 60,00 |
| 21.05.2025 | 63,80 | 63,82 | 60,32 | 60,56 | -5,33% | 490,00 |
| 20.05.2025 | 65,56 | 65,95 | 63,75 | 63,97 | -2,90% | - |
| 19.05.2025 | 64,49 | 66,29 | 63,60 | 65,88 | 0,89% | 60,00 |
| 16.05.2025 | 63,77 | 65,32 | 63,53 | 65,30 | 2,08% | - |
| 15.05.2025 | 63,27 | 64,05 | 62,62 | 63,97 | 0,66% | - |
| 14.05.2025 | 64,80 | 64,92 | 62,74 | 63,55 | -1,75% | - |
| 13.05.2025 | 66,59 | 67,33 | 63,93 | 64,68 | -3,36% | 75,00 |
| 12.05.2025 | 66,78 | 69,78 | 65,90 | 66,93 | 1,67% | - |
| 09.05.2025 | 65,70 | 66,45 | 65,27 | 65,83 | 0,29% | - |
| 08.05.2025 | 64,08 | 66,76 | 63,50 | 65,64 | 3,27% | - |
| 07.05.2025 | 63,30 | 64,22 | 62,69 | 63,56 | 1,00% | 20,00 |
| 06.05.2025 | 64,70 | 65,06 | 62,73 | 62,93 | -3,12% | 175,00 |
| 05.05.2025 | 65,49 | 66,14 | 64,32 | 64,96 | -1,38% | 1.071,00 |
| 02.05.2025 | 64,95 | 66,72 | 64,76 | 65,87 | 2,84% | 150,00 |
| 30.04.2025 | 64,95 | 65,01 | 61,90 | 64,05 | 0,52% | - |
| 29.04.2025 | 67,74 | 68,09 | 62,73 | 63,72 | -5,36% | 34,00 |
| 28.04.2025 | 67,02 | 68,81 | 66,12 | 67,33 | 0,82% | 516,00 |
| 25.04.2025 | 68,47 | 68,63 | 65,81 | 66,78 | -1,62% | 288,00 |
| 24.04.2025 | 67,69 | 68,40 | 66,97 | 67,88 | -0,06% | - |
| 23.04.2025 | 68,13 | 70,35 | 67,25 | 67,92 | 1,75% | 514,00 |
| 22.04.2025 | 66,08 | 68,15 | 65,73 | 66,75 | -2,43% | - |
| 17.04.2025 | 68,45 | 69,59 | 66,69 | 68,41 | 1,00% | 140,00 |
| 16.04.2025 | 69,00 | 70,15 | 67,10 | 67,73 | -3,39% | 95,00 |