43,815€
-0,87%
Echtzeit-Aktienkurs Alexandria Real Estate Equities
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 44,30 | 45,23 | 43,38 | 43,82 | -1,30% | 460,00 |
| 24.09.2026 | 45,39 | 45,57 | 44,29 | 44,39 | -2,54% | - |
| 23.09.2026 | 47,16 | 47,33 | 45,26 | 45,55 | -3,18% | 1.574,00 |
| 22.09.2026 | 46,49 | 47,77 | 46,48 | 47,04 | 1,16% | - |
| 21.09.2026 | 46,77 | 47,32 | 46,50 | 46,50 | 0,23% | - |
| 18.09.2026 | 49,20 | 49,84 | 46,34 | 46,40 | -5,46% | - |
| 17.09.2026 | 46,81 | 49,36 | 46,69 | 49,08 | 5,18% | - |
| 16.09.2026 | 45,30 | 46,76 | 45,08 | 46,66 | 1,71% | - |
| 15.09.2026 | 44,95 | 46,18 | 44,50 | 45,88 | 1,91% | - |
| 14.09.2026 | 44,11 | 45,61 | 44,11 | 45,02 | 2,05% | - |
| 11.09.2026 | 42,84 | 44,12 | 42,53 | 44,11 | 3,33% | - |
| 10.09.2026 | 43,37 | 43,73 | 42,40 | 42,69 | -1,34% | - |
| 09.09.2026 | 43,68 | 43,81 | 43,06 | 43,27 | -0,92% | - |
| 08.09.2026 | 45,17 | 45,28 | 43,50 | 43,67 | -3,42% | 200,00 |
| 07.09.2026 | 45,30 | 45,34 | 45,17 | 45,22 | -0,26% | - |
| 04.09.2026 | 45,33 | 45,96 | 44,61 | 45,34 | 0,09% | - |
| 03.09.2026 | 45,47 | 46,53 | 45,00 | 45,30 | -0,51% | - |
| 02.09.2026 | 44,52 | 46,01 | 44,16 | 45,53 | 2,18% | - |
| 01.09.2026 | 44,23 | 45,66 | 43,65 | 44,56 | 0,88% | - |
| 31.08.2026 | 44,39 | 44,63 | 43,60 | 44,17 | -0,79% | - |
| 28.08.2026 | 44,82 | 45,36 | 44,50 | 44,52 | -0,78% | - |
| 27.08.2026 | 45,56 | 45,70 | 44,71 | 44,87 | -1,28% | - |
| 26.08.2026 | 45,25 | 45,69 | 44,62 | 45,45 | 0,24% | - |
| 25.08.2026 | 46,44 | 46,79 | 44,85 | 45,34 | -2,17% | - |
| 24.08.2026 | 45,70 | 46,84 | 45,50 | 46,34 | 1,33% | - |
| 21.08.2026 | 45,29 | 46,26 | 44,40 | 45,73 | 0,53% | - |
| 20.08.2026 | 43,19 | 45,63 | 42,79 | 45,49 | 5,06% | - |
| 19.08.2026 | 39,49 | 43,60 | 39,49 | 43,30 | 9,36% | 1.800,00 |
| 18.08.2026 | 40,48 | 41,20 | 39,54 | 39,60 | -2,32% | 2.010,00 |
| 17.08.2026 | 41,63 | 41,63 | 39,78 | 40,54 | -2,91% | - |
| 14.08.2026 | 41,97 | 42,06 | 41,49 | 41,75 | -0,62% | - |
| 13.08.2026 | 42,05 | 42,30 | 41,67 | 42,01 | 0,72% | - |
| 12.08.2026 | 41,74 | 41,98 | 41,28 | 41,71 | 0,11% | - |
| 11.08.2026 | 41,92 | 42,42 | 41,48 | 41,67 | -0,54% | 2.550,00 |
| 10.08.2026 | 43,12 | 43,23 | 41,19 | 41,89 | -2,58% | - |
| 07.08.2026 | 42,06 | 43,37 | 41,69 | 43,00 | 2,19% | - |
| 06.08.2026 | 43,66 | 43,99 | 42,06 | 42,08 | -3,04% | - |
| 05.08.2026 | 42,55 | 43,72 | 41,18 | 43,40 | 2,49% | - |
| 04.08.2026 | 46,20 | 46,33 | 42,10 | 42,35 | -8,16% | 505,00 |
| 03.08.2026 | 44,87 | 46,33 | 44,78 | 46,11 | 3,27% | - |
| 31.07.2026 | 45,85 | 45,85 | 44,41 | 44,65 | -1,98% | - |
| 30.07.2026 | 47,04 | 47,18 | 45,05 | 45,55 | -3,05% | - |
| 29.07.2026 | 47,33 | 48,94 | 46,63 | 46,98 | -0,89% | - |
| 28.07.2026 | 45,04 | 47,46 | 45,04 | 47,40 | 4,87% | - |
| 27.07.2026 | 44,64 | 45,88 | 44,61 | 45,20 | 1,19% | 2.232,00 |
| 24.07.2026 | 44,02 | 44,96 | 43,75 | 44,67 | 1,38% | - |
| 23.07.2026 | 43,34 | 44,69 | 43,03 | 44,06 | 1,36% | - |
| 22.07.2026 | 44,37 | 44,68 | 43,32 | 43,47 | -2,03% | - |
| 21.07.2026 | 44,07 | 44,50 | 43,66 | 44,37 | 1,49% | - |
| 20.07.2026 | 43,87 | 44,53 | 43,47 | 43,72 | -0,38% | - |
| 17.07.2026 | 43,65 | 44,51 | 43,49 | 43,89 | 0,11% | - |
| 16.07.2026 | 42,49 | 43,88 | 42,28 | 43,84 | 3,43% | - |
| 15.07.2026 | 41,63 | 43,25 | 41,63 | 42,38 | 1,85% | - |
| 14.07.2026 | 42,24 | 42,39 | 41,34 | 41,61 | -1,39% | - |
| 13.07.2026 | 41,74 | 42,77 | 41,43 | 42,20 | 0,61% | 525,00 |
| 10.07.2026 | 42,34 | 43,02 | 41,46 | 41,94 | -1,19% | - |
| 09.07.2026 | 42,15 | 42,92 | 42,00 | 42,45 | 0,83% | 200,00 |
| 08.07.2026 | 43,22 | 43,22 | 41,91 | 42,10 | -2,70% | - |
| 07.07.2026 | 43,49 | 44,91 | 43,23 | 43,27 | -0,75% | - |
| 06.07.2026 | 46,16 | 46,34 | 43,30 | 43,59 | -5,50% | - |
| 03.07.2026 | 46,11 | 46,17 | 46,01 | 46,13 | 0,28% | - |
| 02.07.2026 | 46,57 | 46,91 | 45,87 | 46,00 | -1,27% | - |
| 01.07.2026 | 46,22 | 47,54 | 45,91 | 46,59 | 0,69% | - |
| 30.06.2026 | 48,27 | 48,27 | 46,27 | 46,27 | -4,93% | - |
| 29.06.2026 | 48,97 | 48,97 | 47,30 | 48,67 | 0,35% | - |
| 26.06.2026 | 46,51 | 49,14 | 46,49 | 48,50 | 3,50% | 2.754,00 |
| 25.06.2026 | 45,35 | 46,89 | 44,71 | 46,86 | 3,79% | - |
| 24.06.2026 | 45,49 | 46,34 | 44,85 | 45,15 | -0,43% | - |
| 23.06.2026 | 43,99 | 45,72 | 43,79 | 45,34 | 2,12% | - |
| 22.06.2026 | 44,44 | 44,92 | 44,06 | 44,40 | 0,41% | - |
| 19.06.2026 | 44,46 | 44,54 | 44,22 | 44,22 | -0,45% | - |
| 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% | - |