91,180€
-0,13%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 91,26 | 91,82 | 90,44 | 91,38 | 0,48% | - |
| 20.02.2025 | 91,35 | 91,76 | 90,63 | 90,94 | -0,49% | - |
| 19.02.2025 | 91,65 | 91,91 | 90,94 | 91,39 | -0,29% | - |
| 18.02.2025 | 91,34 | 92,22 | 90,28 | 91,66 | 0,57% | - |
| 17.02.2025 | 90,74 | 91,25 | 90,40 | 91,14 | 0,83% | - |
| 14.02.2025 | 91,75 | 93,27 | 90,14 | 90,39 | -1,27% | - |
| 13.02.2025 | 91,46 | 92,27 | 90,67 | 91,55 | -0,02% | - |
| 12.02.2025 | 91,59 | 91,99 | 89,74 | 91,57 | -0,07% | - |
| 11.02.2025 | 92,49 | 92,66 | 91,52 | 91,63 | -1,13% | - |
| 10.02.2025 | 93,12 | 93,98 | 91,91 | 92,68 | -0,27% | 36,00 |
| 07.02.2025 | 93,06 | 93,38 | 92,06 | 92,93 | 0,01% | 231,00 |
| 06.02.2025 | 93,54 | 94,38 | 92,51 | 92,92 | -0,34% | - |
| 05.02.2025 | 90,80 | 93,59 | 90,22 | 93,24 | 2,52% | 1.600,00 |
| 04.02.2025 | 91,83 | 92,68 | 90,64 | 90,95 | -1,00% | 728,00 |
| 03.02.2025 | 93,87 | 94,14 | 91,78 | 91,87 | -2,10% | - |
| 31.01.2025 | 92,43 | 94,49 | 91,49 | 93,84 | 1,92% | 26,00 |
| 30.01.2025 | 92,36 | 94,37 | 91,19 | 92,07 | 0,05% | - |
| 29.01.2025 | 93,18 | 95,70 | 91,63 | 92,02 | -1,50% | 110,00 |
| 28.01.2025 | 97,72 | 98,40 | 91,81 | 93,42 | -4,09% | - |
| 27.01.2025 | 96,39 | 99,45 | 95,72 | 97,40 | 0,58% | 70,00 |
| 24.01.2025 | 96,01 | 97,23 | 95,52 | 96,84 | 0,43% | - |
| 23.01.2025 | 96,14 | 97,16 | 95,06 | 96,43 | -0,23% | 35,00 |
| 22.01.2025 | 98,78 | 99,01 | 96,50 | 96,65 | -2,07% | - |
| 21.01.2025 | 98,95 | 99,94 | 98,29 | 98,69 | 0,11% | - |
| 20.01.2025 | 98,84 | 99,39 | 98,43 | 98,58 | -0,55% | 252,00 |
| 17.01.2025 | 96,94 | 99,93 | 96,94 | 99,13 | 2,02% | 40,00 |
| 16.01.2025 | 95,77 | 97,42 | 95,13 | 97,17 | 1,61% | - |
| 15.01.2025 | 95,08 | 97,65 | 94,90 | 95,63 | 0,66% | - |
| 14.01.2025 | 95,43 | 96,06 | 94,39 | 95,00 | -0,64% | - |
| 13.01.2025 | 92,84 | 95,72 | 92,35 | 95,61 | 3,09% | - |
| 10.01.2025 | 94,54 | 94,95 | 92,13 | 92,74 | -1,78% | - |
| 09.01.2025 | 94,42 | 94,58 | 94,24 | 94,42 | 0,05% | - |
| 08.01.2025 | 94,34 | 94,82 | 93,59 | 94,37 | 0,28% | - |
| 07.01.2025 | 93,99 | 96,02 | 93,63 | 94,11 | 0,04% | - |
| 06.01.2025 | 96,30 | 96,85 | 93,73 | 94,07 | -2,21% | 35,00 |
| 03.01.2025 | 95,26 | 96,72 | 94,48 | 96,20 | 1,25% | 20,00 |
| 02.01.2025 | 94,52 | 95,48 | 93,42 | 95,01 | 1,27% | - |
| 30.12.2024 | 94,19 | 94,73 | 93,82 | 93,82 | -0,56% | - |
| 27.12.2024 | 95,50 | 96,44 | 93,48 | 94,35 | -0,72% | - |
| 23.12.2024 | 95,29 | 95,79 | 93,41 | 95,03 | -0,11% | 60,00 |
| 20.12.2024 | 94,13 | 96,73 | 92,79 | 95,13 | 1,37% | - |
| 19.12.2024 | 94,45 | 96,02 | 93,65 | 93,84 | -0,80% | - |
| 18.12.2024 | 97,52 | 98,26 | 94,60 | 94,60 | -3,03% | - |
| 17.12.2024 | 96,39 | 98,63 | 95,38 | 97,56 | 1,13% | - |
| 16.12.2024 | 97,32 | 99,10 | 96,44 | 96,47 | -1,33% | 20,00 |
| 13.12.2024 | 98,23 | 98,90 | 96,48 | 97,77 | -0,34% | 80,00 |
| 12.12.2024 | 98,32 | 99,57 | 97,66 | 98,10 | -0,10% | 300,00 |
| 11.12.2024 | 98,78 | 100,25 | 98,09 | 98,20 | -1,06% | - |
| 10.12.2024 | 100,60 | 101,53 | 98,95 | 99,25 | -1,93% | - |
| 09.12.2024 | 98,42 | 101,28 | 97,99 | 101,20 | 2,99% | - |
| 06.12.2024 | 99,61 | 100,60 | 98,10 | 98,26 | -1,30% | - |
| 05.12.2024 | 99,30 | 99,81 | 97,56 | 99,55 | -0,24% | - |
| 04.12.2024 | 103,03 | 103,65 | 98,31 | 99,79 | -2,93% | - |
| 03.12.2024 | 104,00 | 105,05 | 102,65 | 102,80 | -1,58% | - |
| 02.12.2024 | 104,65 | 105,63 | 103,85 | 104,45 | -0,02% | 20,00 |
| 29.11.2024 | 104,83 | 105,65 | 103,45 | 104,48 | -0,59% | - |
| 28.11.2024 | 104,83 | 105,15 | 104,83 | 105,10 | 0,50% | 10,00 |
| 27.11.2024 | 106,18 | 106,68 | 104,50 | 104,58 | -1,92% | - |
| 26.11.2024 | 107,00 | 107,05 | 105,15 | 106,63 | -0,14% | - |
| 25.11.2024 | 104,00 | 107,03 | 103,13 | 106,78 | 2,67% | - |
| 22.11.2024 | 100,70 | 104,30 | 100,70 | 104,00 | 2,92% | - |
| 21.11.2024 | 98,93 | 101,40 | 98,71 | 101,05 | 2,12% | 80,00 |
| 20.11.2024 | 98,94 | 99,37 | 97,63 | 98,95 | 0,34% | - |
| 19.11.2024 | 99,43 | 100,01 | 98,16 | 98,61 | -0,72% | - |
| 18.11.2024 | 100,22 | 100,62 | 97,61 | 99,33 | -0,97% | - |
| 15.11.2024 | 102,03 | 102,45 | 99,43 | 100,30 | -2,53% | - |
| 14.11.2024 | 103,20 | 103,95 | 102,20 | 102,90 | -0,34% | - |
| 13.11.2024 | 101,85 | 104,50 | 101,70 | 103,25 | 1,23% | - |
| 12.11.2024 | 104,65 | 105,43 | 101,85 | 102,00 | -2,44% | - |
| 11.11.2024 | 106,53 | 108,23 | 104,15 | 104,55 | -1,74% | - |
| 08.11.2024 | 105,55 | 106,93 | 104,98 | 106,40 | 1,04% | - |
| 07.11.2024 | 105,35 | 105,58 | 103,88 | 105,30 | 0,00% | - |
| 06.11.2024 | 107,95 | 109,40 | 102,98 | 105,30 | 1,08% | - |
| 05.11.2024 | 103,98 | 104,83 | 102,45 | 104,18 | 0,22% | - |
| 04.11.2024 | 101,65 | 103,95 | 101,23 | 103,95 | 1,00% | - |
| 01.11.2024 | 103,25 | 105,03 | 102,05 | 102,93 | -0,91% | - |
| 31.10.2024 | 104,13 | 105,35 | 102,30 | 103,88 | -0,76% | - |
| 30.10.2024 | 103,13 | 105,73 | 102,68 | 104,68 | -1,46% | 80,00 |
| 29.10.2024 | 104,40 | 106,58 | 103,10 | 106,23 | 1,09% | - |
| 28.10.2024 | 105,15 | 105,85 | 104,18 | 105,08 | 0,38% | - |
| 25.10.2024 | 107,45 | 108,30 | 104,60 | 104,68 | -2,58% | - |
| 24.10.2024 | 110,98 | 111,80 | 107,43 | 107,45 | -3,35% | - |
| 23.10.2024 | 108,35 | 112,50 | 108,35 | 111,18 | 1,69% | - |
| 22.10.2024 | 110,05 | 111,83 | 107,18 | 109,33 | -1,11% | - |
| 21.10.2024 | 112,10 | 112,45 | 110,38 | 110,55 | -1,34% | - |
| 18.10.2024 | 111,78 | 112,78 | 111,38 | 112,05 | 0,02% | - |
| 17.10.2024 | 112,90 | 113,88 | 111,53 | 112,03 | -0,82% | - |
| 16.10.2024 | 111,18 | 113,35 | 111,18 | 112,95 | 1,39% | - |
| 15.10.2024 | 109,75 | 112,63 | 109,73 | 111,40 | 1,25% | - |
| 14.10.2024 | 107,60 | 110,15 | 107,13 | 110,03 | 2,30% | 20,00 |
| 11.10.2024 | 105,25 | 107,88 | 104,90 | 107,55 | 2,16% | - |
| 10.10.2024 | 104,50 | 105,28 | 103,88 | 105,28 | 0,69% | - |
| 09.10.2024 | 103,60 | 104,55 | 103,35 | 104,55 | 0,84% | - |
| 08.10.2024 | 103,40 | 104,35 | 102,65 | 103,68 | 0,31% | - |
| 07.10.2024 | 104,83 | 104,83 | 102,48 | 103,35 | -1,27% | - |
| 04.10.2024 | 104,20 | 106,10 | 103,00 | 104,68 | 0,12% | - |
| 03.10.2024 | 105,20 | 105,80 | 103,63 | 104,55 | -0,62% | - |
| 02.10.2024 | 105,55 | 106,38 | 104,03 | 105,20 | -0,57% | 12,00 |
| 01.10.2024 | 106,53 | 107,88 | 105,40 | 105,80 | -0,75% | - |
| 30.09.2024 | 107,48 | 107,95 | 105,10 | 106,60 | -1,62% | - |