44,420€
3,76%
Echtzeit-Aktienkurs Alexandria Real Estate Equities
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 43,05 | 44,89 | 43,01 | 44,42 | 3,79% | 136,00 |
| 17.06.2026 | 44,67 | 44,83 | 42,57 | 42,80 | -4,03% | 88,00 |
| 16.06.2026 | 45,20 | 45,65 | 44,25 | 44,60 | -1,37% | - |
| 15.06.2026 | 46,31 | 46,84 | 45,15 | 45,22 | -1,60% | 3.400,00 |
| 12.06.2026 | 45,65 | 46,95 | 44,94 | 45,95 | 0,81% | 18.900,00 |
| 11.06.2026 | 45,49 | 45,99 | 44,53 | 45,58 | 0,55% | - |
| 10.06.2026 | 45,72 | 46,34 | 45,33 | 45,33 | -1,17% | - |
| 09.06.2026 | 43,68 | 47,75 | 43,56 | 45,87 | 5,21% | - |
| 08.06.2026 | 44,47 | 45,24 | 43,54 | 43,60 | -1,95% | - |
| 05.06.2026 | 45,48 | 45,88 | 44,40 | 44,46 | -2,85% | - |
| 04.06.2026 | 43,98 | 45,82 | 43,82 | 45,77 | 3,20% | 4.420,00 |
| 03.06.2026 | 45,36 | 45,41 | 44,26 | 44,35 | -2,36% | 930,00 |
| 02.06.2026 | 41,67 | 45,87 | 41,16 | 45,42 | 8,66% | - |
| 01.06.2026 | 42,77 | 42,83 | 41,79 | 41,80 | -1,92% | - |
| 29.05.2026 | 43,04 | 43,70 | 42,06 | 42,62 | -0,39% | - |
| 28.05.2026 | 42,91 | 43,34 | 42,51 | 42,78 | 0,14% | - |
| 27.05.2026 | 41,65 | 43,00 | 41,62 | 42,72 | 2,56% | - |
| 26.05.2026 | 41,63 | 42,02 | 41,08 | 41,66 | -0,29% | - |
| 25.05.2026 | 41,95 | 41,95 | 41,55 | 41,78 | 0,23% | - |
| 22.05.2026 | 41,32 | 41,82 | 41,15 | 41,68 | 1,23% | - |
| 21.05.2026 | 41,14 | 41,52 | 40,68 | 41,18 | 0,05% | - |
| 20.05.2026 | 39,53 | 41,39 | 39,53 | 41,16 | 4,16% | 19.760,00 |
| 19.05.2026 | 39,99 | 40,16 | 39,24 | 39,51 | -1,25% | - |
| 18.05.2026 | 38,45 | 40,12 | 38,20 | 40,01 | 3,37% | 1.295,00 |
| 15.05.2026 | 39,40 | 39,68 | 38,57 | 38,71 | -2,17% | - |
| 14.05.2026 | 40,39 | 41,03 | 39,53 | 39,57 | -2,01% | - |
| 13.05.2026 | 39,74 | 40,45 | 38,95 | 40,38 | 1,94% | - |
| 12.05.2026 | 39,03 | 39,92 | 38,72 | 39,61 | 1,41% | - |
| 11.05.2026 | 39,33 | 39,75 | 38,72 | 39,06 | -0,55% | - |
| 08.05.2026 | 39,40 | 39,83 | 38,49 | 39,27 | 1,08% | - |
| 07.05.2026 | 39,20 | 39,87 | 38,73 | 38,85 | 4,21% | - |
| 06.05.2026 | 37,81 | 40,12 | 37,28 | 37,28 | -0,44% | - |
| 05.05.2026 | 35,52 | 37,69 | 35,34 | 37,45 | 6,47% | - |
| 04.05.2026 | 34,94 | 35,54 | 34,42 | 35,17 | 1,88% | - |
| 30.04.2026 | 34,99 | 35,32 | 34,42 | 34,52 | -1,82% | 1.270,00 |
| 29.04.2026 | 34,85 | 35,44 | 34,35 | 35,16 | 1,88% | - |
| 28.04.2026 | 39,02 | 39,16 | 33,79 | 34,51 | -11,30% | 15.560,00 |
| 27.04.2026 | 40,41 | 40,62 | 38,69 | 38,91 | -3,82% | - |
| 24.04.2026 | 39,78 | 40,56 | 39,14 | 40,45 | 1,94% | - |
| 23.04.2026 | 39,71 | 40,18 | 38,62 | 39,68 | -0,35% | - |
| 22.04.2026 | 40,91 | 41,33 | 39,69 | 39,82 | -2,39% | - |
| 21.04.2026 | 41,58 | 41,81 | 39,95 | 40,80 | -1,85% | - |
| 20.04.2026 | 41,11 | 41,68 | 40,72 | 41,57 | 0,67% | - |
| 17.04.2026 | 40,71 | 41,54 | 40,67 | 41,29 | 1,80% | 14.280,00 |
| 16.04.2026 | 40,40 | 41,44 | 39,97 | 40,56 | 0,52% | 560,00 |
| 15.04.2026 | 38,48 | 40,44 | 38,25 | 40,35 | 4,82% | - |
| 14.04.2026 | 37,18 | 38,56 | 36,82 | 38,50 | 3,50% | 1.040,00 |
| 13.04.2026 | 36,19 | 37,25 | 35,91 | 37,20 | 2,64% | 510,00 |
| 10.04.2026 | 37,67 | 38,04 | 35,59 | 36,24 | -3,60% | 268,00 |
| 09.04.2026 | 38,41 | 38,57 | 37,40 | 37,60 | -2,15% | - |
| 08.04.2026 | 39,33 | 39,33 | 38,18 | 38,42 | 0,95% | 9.755,00 |
| 07.04.2026 | 37,26 | 38,21 | 37,00 | 38,06 | 1,57% | 546,00 |
| 02.04.2026 | 37,10 | 37,47 | 35,94 | 37,47 | 0,27% | 14.366,00 |
| 01.04.2026 | 40,32 | 40,46 | 37,35 | 37,37 | -6,95% | - |
| 31.03.2026 | 40,15 | 40,98 | 39,92 | 40,16 | -0,20% | - |
| 30.03.2026 | 40,11 | 41,47 | 39,35 | 40,24 | 0,63% | - |
| 27.03.2026 | 41,75 | 41,80 | 39,64 | 39,99 | -4,07% | - |
| 26.03.2026 | 40,40 | 42,17 | 40,35 | 41,69 | 2,80% | - |
| 25.03.2026 | 41,08 | 41,19 | 39,84 | 40,55 | -0,94% | 1.460,00 |
| 24.03.2026 | 41,54 | 41,92 | 40,78 | 40,94 | -1,27% | 1.900,00 |
| 23.03.2026 | 40,56 | 42,37 | 40,51 | 41,46 | 0,56% | 21.200,00 |
| 20.03.2026 | 42,69 | 42,82 | 40,84 | 41,23 | -3,52% | 3.770,00 |
| 19.03.2026 | 42,12 | 42,81 | 41,47 | 42,74 | 1,35% | 1.300,00 |
| 18.03.2026 | 43,06 | 43,12 | 42,03 | 42,17 | -1,67% | 1.100,00 |
| 17.03.2026 | 41,92 | 43,42 | 41,87 | 42,88 | 2,06% | - |
| 16.03.2026 | 42,68 | 42,70 | 41,83 | 42,02 | -0,85% | - |
| 13.03.2026 | 43,64 | 44,39 | 42,21 | 42,38 | -2,91% | - |
| 12.03.2026 | 43,19 | 44,40 | 42,83 | 43,65 | 0,67% | - |
| 11.03.2026 | 43,95 | 44,06 | 43,13 | 43,36 | -1,44% | - |
| 10.03.2026 | 44,06 | 44,48 | 43,20 | 43,99 | 0,34% | - |
| 09.03.2026 | 43,23 | 44,25 | 41,90 | 43,84 | 0,30% | - |
| 06.03.2026 | 44,68 | 45,08 | 42,94 | 43,71 | -2,08% | - |
| 05.03.2026 | 46,06 | 46,15 | 44,50 | 44,64 | -3,04% | - |
| 04.03.2026 | 44,74 | 46,04 | 44,40 | 46,04 | 2,46% | - |
| 03.03.2026 | 44,71 | 45,39 | 42,93 | 44,94 | -0,16% | - |
| 02.03.2026 | 45,47 | 46,05 | 45,01 | 45,01 | -1,60% | - |
| 27.02.2026 | 46,56 | 46,67 | 44,51 | 45,74 | -1,79% | - |
| 26.02.2026 | 45,69 | 46,82 | 45,69 | 46,57 | 1,71% | - |
| 25.02.2026 | 45,53 | 45,86 | 44,58 | 45,79 | 0,34% | - |
| 24.02.2026 | 45,74 | 46,86 | 45,40 | 45,63 | 0,04% | - |
| 23.02.2026 | 45,05 | 45,66 | 44,00 | 45,61 | 0,24% | 28.200,00 |
| 20.02.2026 | 45,54 | 45,78 | 44,75 | 45,50 | 0,30% | 2.100,00 |
| 19.02.2026 | 45,99 | 46,26 | 44,92 | 45,37 | -1,31% | - |
| 18.02.2026 | 46,03 | 46,59 | 45,68 | 45,97 | 0,05% | 1.100,00 |
| 17.02.2026 | 44,75 | 46,41 | 44,25 | 45,94 | 2,64% | - |
| 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 |