45,695€
-0,40%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 45,73 | 46,52 | 45,54 | 45,87 | -0,02% | - |
| 08.01.2026 | 44,51 | 46,32 | 44,51 | 45,88 | 1,73% | 294,00 |
| 07.01.2026 | 44,50 | 45,77 | 44,43 | 45,10 | 0,78% | 1.121,00 |
| 06.01.2026 | 42,05 | 44,75 | 42,03 | 44,75 | 5,24% | 2.690,00 |
| 05.01.2026 | 41,78 | 42,69 | 41,63 | 42,52 | 1,46% | 475,00 |
| 02.01.2026 | 41,26 | 42,15 | 40,87 | 41,91 | -0,38% | 1.977,00 |
| 30.12.2025 | 41,57 | 42,08 | 41,56 | 42,07 | 0,94% | 2.088,00 |
| 29.12.2025 | 40,91 | 42,38 | 40,81 | 41,68 | 2,28% | 1.932,00 |
| 23.12.2025 | 41,07 | 41,50 | 40,75 | 40,75 | -0,97% | 396,00 |
| 22.12.2025 | 40,82 | 41,27 | 40,67 | 41,15 | 0,07% | 1.181,00 |
| 19.12.2025 | 41,71 | 41,99 | 40,50 | 41,12 | -1,65% | 1.879,00 |
| 18.12.2025 | 40,36 | 41,81 | 39,71 | 41,81 | 3,67% | 6.241,00 |
| 17.12.2025 | 40,00 | 40,80 | 39,78 | 40,33 | 2,67% | 4.243,00 |
| 16.12.2025 | 40,34 | 40,39 | 39,03 | 39,28 | -2,87% | 420,00 |
| 15.12.2025 | 40,04 | 40,44 | 39,63 | 40,44 | 3,14% | 3.271,00 |
| 12.12.2025 | 38,67 | 39,49 | 38,66 | 39,21 | 1,27% | 1.705,00 |
| 11.12.2025 | 39,49 | 39,92 | 38,66 | 38,72 | -2,42% | 2.339,00 |
| 10.12.2025 | 39,30 | 39,90 | 38,85 | 39,68 | 2,16% | 1.488,00 |
| 09.12.2025 | 38,48 | 39,50 | 38,40 | 38,84 | 0,15% | 4.298,00 |
| 08.12.2025 | 39,28 | 39,41 | 38,03 | 38,78 | -1,32% | 5.772,00 |
| 05.12.2025 | 39,96 | 40,44 | 39,30 | 39,30 | -1,92% | 2.242,00 |
| 04.12.2025 | 42,05 | 42,27 | 39,61 | 40,07 | -3,52% | 7.886,00 |
| 03.12.2025 | 46,56 | 46,56 | 40,77 | 41,53 | -10,07% | 9.871,00 |
| 02.12.2025 | 45,91 | 46,25 | 45,44 | 46,18 | 1,01% | 454,00 |
| 01.12.2025 | 46,40 | 46,42 | 45,49 | 45,72 | -1,57% | 1.054,00 |
| 28.11.2025 | 46,66 | 47,02 | 46,35 | 46,45 | -0,41% | 301,00 |
| 27.11.2025 | 46,50 | 46,64 | 46,06 | 46,64 | 0,00% | 400,00 |
| 26.11.2025 | 46,00 | 46,66 | 45,44 | 46,64 | 2,28% | 1.391,00 |
| 25.11.2025 | 44,62 | 45,60 | 44,22 | 45,60 | 2,66% | 8.052,00 |
| 24.11.2025 | 44,15 | 44,71 | 43,80 | 44,42 | 0,16% | 1.519,00 |
| 21.11.2025 | 42,25 | 44,84 | 42,25 | 44,35 | 4,35% | 1.578,00 |
| 20.11.2025 | 43,31 | 43,50 | 42,25 | 42,50 | -0,82% | 3.430,00 |
| 19.11.2025 | 44,10 | 44,29 | 42,85 | 42,85 | -2,03% | 1.395,00 |
| 18.11.2025 | 43,84 | 44,12 | 43,32 | 43,74 | -0,34% | 1.141,00 |
| 17.11.2025 | 44,98 | 45,45 | 43,70 | 43,89 | -2,49% | 2.817,00 |
| 14.11.2025 | 45,00 | 45,41 | 44,01 | 45,01 | -0,07% | 1.556,00 |
| 13.11.2025 | 46,70 | 46,70 | 45,01 | 45,04 | -3,14% | 3.959,00 |
| 12.11.2025 | 47,33 | 47,63 | 46,50 | 46,50 | -2,29% | 2.553,00 |
| 11.11.2025 | 47,08 | 47,63 | 46,45 | 47,59 | 1,06% | 958,00 |
| 10.11.2025 | 48,66 | 48,70 | 47,04 | 47,09 | -1,53% | 1.565,00 |
| 07.11.2025 | 46,01 | 47,87 | 45,63 | 47,82 | 3,42% | 1.777,00 |
| 06.11.2025 | 47,48 | 47,74 | 46,09 | 46,24 | -2,63% | 2.865,00 |
| 05.11.2025 | 46,81 | 47,71 | 46,28 | 47,49 | 0,55% | 2.664,00 |
| 04.11.2025 | 48,06 | 48,74 | 46,89 | 47,23 | -2,58% | 3.178,00 |
| 03.11.2025 | 50,64 | 51,22 | 48,10 | 48,48 | -4,42% | 7.154,00 |
| 31.10.2025 | 49,31 | 50,84 | 47,89 | 50,72 | 3,49% | 4.263,00 |
| 30.10.2025 | 49,97 | 50,44 | 48,78 | 49,01 | -4,31% | 11.861,00 |
| 29.10.2025 | 54,40 | 54,94 | 49,90 | 51,22 | -5,53% | 12.143,00 |
| 28.10.2025 | 64,00 | 64,00 | 53,74 | 54,22 | -16,97% | 16.846,00 |
| 27.10.2025 | 67,02 | 67,18 | 65,30 | 65,30 | -2,48% | 1.408,00 |
| 24.10.2025 | 66,22 | 66,96 | 66,16 | 66,96 | 0,15% | 391,00 |
| 23.10.2025 | 67,46 | 67,58 | 66,64 | 66,86 | 0,63% | 276,00 |
| 22.10.2025 | 65,98 | 67,30 | 65,98 | 66,44 | 0,45% | 384,00 |
| 21.10.2025 | 66,26 | 66,36 | 65,78 | 66,14 | 0,00% | 493,00 |
| 20.10.2025 | 64,28 | 66,22 | 64,28 | 66,14 | 2,57% | 1.027,00 |
| 17.10.2025 | 63,32 | 64,58 | 62,50 | 64,48 | -0,43% | 584,00 |
| 16.10.2025 | 65,84 | 65,84 | 64,76 | 64,76 | -1,88% | 376,00 |
| 15.10.2025 | 65,24 | 67,70 | 65,24 | 66,00 | 2,01% | 384,00 |
| 14.10.2025 | 63,70 | 64,78 | 63,10 | 64,70 | 1,63% | 800,00 |
| 13.10.2025 | 64,74 | 64,96 | 63,10 | 63,66 | -0,31% | 2.857,00 |
| 10.10.2025 | 64,76 | 64,76 | 62,76 | 63,86 | -1,15% | 1.794,00 |
| 09.10.2025 | 64,52 | 65,64 | 64,08 | 64,60 | -0,37% | 5.255,00 |
| 08.10.2025 | 67,60 | 67,78 | 64,84 | 64,84 | -2,85% | 5.731,00 |
| 07.10.2025 | 68,60 | 69,02 | 66,74 | 66,74 | -2,60% | 654,00 |
| 06.10.2025 | 71,44 | 72,42 | 68,30 | 68,52 | -4,94% | 953,00 |
| 03.10.2025 | 71,26 | 72,68 | 71,04 | 72,08 | 1,44% | 162,00 |
| 02.10.2025 | 71,48 | 71,50 | 70,44 | 71,06 | 0,08% | 403,00 |
| 01.10.2025 | 70,76 | 71,24 | 69,20 | 71,00 | -0,08% | 7.806,00 |
| 30.09.2025 | 71,00 | 71,06 | 69,78 | 71,06 | -0,06% | 312,00 |
| 29.09.2025 | 72,04 | 72,60 | 71,02 | 71,10 | -0,11% | 1.087,00 |
| 26.09.2025 | 72,66 | 72,66 | 71,18 | 71,18 | -2,01% | 172,00 |
| 25.09.2025 | 73,20 | 73,42 | 72,58 | 72,64 | -0,77% | 549,00 |
| 24.09.2025 | 73,46 | 74,56 | 73,20 | 73,20 | -1,37% | 843,00 |
| 23.09.2025 | 73,14 | 74,22 | 72,50 | 74,22 | 1,50% | 991,00 |
| 22.09.2025 | 74,14 | 74,14 | 72,20 | 73,12 | -1,08% | 343,00 |
| 19.09.2025 | 74,64 | 74,78 | 73,92 | 73,92 | -0,88% | 1.217,00 |
| 18.09.2025 | 73,20 | 74,58 | 72,26 | 74,58 | 3,33% | 2.299,00 |
| 17.09.2025 | 72,66 | 73,58 | 72,18 | 72,18 | 0,92% | 756,00 |
| 16.09.2025 | 72,26 | 72,82 | 71,52 | 71,52 | -1,76% | 267,00 |
| 15.09.2025 | 72,78 | 72,94 | 72,30 | 72,80 | -0,05% | 489,00 |
| 12.09.2025 | 71,92 | 73,22 | 71,92 | 72,84 | 0,25% | 332,00 |
| 11.09.2025 | 71,60 | 72,84 | 71,60 | 72,66 | 0,67% | 659,00 |
| 10.09.2025 | 72,00 | 72,32 | 71,40 | 72,18 | 0,50% | 1.093,00 |
| 09.09.2025 | 72,42 | 73,08 | 71,34 | 71,82 | -1,05% | 440,00 |
| 08.09.2025 | 72,66 | 72,68 | 71,60 | 72,58 | 1,14% | 1.033,00 |
| 05.09.2025 | 71,18 | 72,68 | 70,52 | 71,76 | 1,79% | 526,00 |
| 04.09.2025 | 70,18 | 70,50 | 70,18 | 70,50 | 1,00% | 137,00 |
| 03.09.2025 | 69,56 | 69,96 | 68,88 | 69,80 | 0,46% | 863,00 |
| 02.09.2025 | 70,44 | 71,08 | 69,38 | 69,48 | -1,22% | 1.164,00 |
| 01.09.2025 | 70,68 | 70,98 | 69,84 | 70,34 | 0,40% | 254,00 |
| 29.08.2025 | 69,58 | 70,90 | 69,58 | 70,06 | 0,92% | 467,00 |
| 28.08.2025 | 70,00 | 70,02 | 69,42 | 69,42 | -0,72% | 202,00 |
| 27.08.2025 | 69,34 | 70,80 | 69,30 | 69,92 | 1,78% | 388,00 |
| 26.08.2025 | 68,76 | 69,30 | 68,56 | 68,70 | -0,67% | 393,00 |
| 25.08.2025 | 68,76 | 69,46 | 68,04 | 69,16 | 0,44% | 714,00 |
| 22.08.2025 | 67,18 | 69,50 | 67,00 | 68,86 | 3,27% | 1.945,00 |
| 21.08.2025 | 66,82 | 66,82 | 66,30 | 66,68 | -0,18% | 355,00 |
| 20.08.2025 | 67,22 | 67,56 | 66,56 | 66,80 | 0,00% | 481,00 |
| 19.08.2025 | 66,34 | 67,86 | 66,34 | 66,80 | 0,63% | 556,00 |
| 18.08.2025 | 65,42 | 67,00 | 64,78 | 66,38 | 2,03% | 765,00 |