37,470€
-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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 36,95 | 37,15 | 35,96 | 37,15 | -1,25% | 8.878,00 |
| 01.04.2026 | 40,19 | 40,49 | 37,50 | 37,62 | -6,32% | 2.055,00 |
| 31.03.2026 | 40,01 | 40,67 | 40,00 | 40,16 | 1,01% | 793,00 |
| 30.03.2026 | 39,91 | 41,36 | 39,76 | 39,76 | -0,15% | 247,00 |
| 27.03.2026 | 41,29 | 41,29 | 39,82 | 39,82 | -3,21% | 427,00 |
| 26.03.2026 | 41,99 | 41,99 | 41,14 | 41,14 | 0,81% | 105,00 |
| 25.03.2026 | 40,74 | 40,88 | 39,79 | 40,81 | -1,90% | 554,00 |
| 24.03.2026 | 41,28 | 41,69 | 40,93 | 41,60 | 0,05% | 76,00 |
| 23.03.2026 | 40,44 | 42,14 | 40,43 | 41,58 | 2,67% | 1.303,00 |
| 20.03.2026 | 42,73 | 42,81 | 40,50 | 40,50 | -3,80% | 963,00 |
| 19.03.2026 | 41,86 | 42,10 | 41,86 | 42,10 | -0,12% | 155,00 |
| 18.03.2026 | 42,89 | 42,89 | 42,15 | 42,15 | -2,20% | 135,00 |
| 17.03.2026 | 41,67 | 43,10 | 41,67 | 43,10 | 3,09% | 430,00 |
| 16.03.2026 | 42,40 | 42,60 | 41,81 | 41,81 | -1,09% | 2.414,00 |
| 13.03.2026 | 43,41 | 44,15 | 42,26 | 42,27 | -3,52% | 1.085,00 |
| 12.03.2026 | 43,90 | 43,90 | 43,81 | 43,81 | 0,71% | 125,00 |
| 11.03.2026 | 43,57 | 43,57 | 43,50 | 43,50 | -0,84% | 106,00 |
| 10.03.2026 | 43,99 | 43,99 | 43,75 | 43,87 | -0,14% | 162,00 |
| 09.03.2026 | 43,64 | 43,93 | 41,78 | 43,93 | 1,10% | 468,00 |
| 06.03.2026 | 44,80 | 44,80 | 43,45 | 43,45 | -3,16% | 170,00 |
| 05.03.2026 | 46,04 | 46,04 | 44,87 | 44,87 | 0,67% | 425,00 |
| 04.03.2026 | 44,90 | 44,97 | 44,57 | 44,57 | -0,07% | 130,00 |
| 03.03.2026 | 44,39 | 44,60 | 43,30 | 44,60 | -1,22% | 522,00 |
| 02.03.2026 | 45,22 | 45,82 | 45,15 | 45,15 | -1,57% | 904,00 |
| 27.02.2026 | 46,22 | 46,22 | 44,82 | 45,87 | 0,66% | 1.354,00 |
| 26.02.2026 | 45,50 | 45,94 | 45,50 | 45,57 | 0,62% | 230,00 |
| 25.02.2026 | 45,48 | 45,48 | 45,29 | 45,29 | -0,90% | 118,00 |
| 24.02.2026 | 45,69 | 45,93 | 45,69 | 45,70 | 0,71% | 261,00 |
| 23.02.2026 | 44,87 | 45,43 | 44,23 | 45,38 | 0,24% | 3.661,00 |
| 20.02.2026 | 45,27 | 45,27 | 45,27 | 45,27 | -1,07% | 23,00 |
| 19.02.2026 | 45,78 | 46,01 | 45,76 | 45,76 | -0,52% | 522,00 |
| 18.02.2026 | 46,10 | 46,29 | 46,00 | 46,00 | -0,28% | 553,00 |
| 17.02.2026 | 44,80 | 46,16 | 44,44 | 46,13 | 3,45% | 2.144,00 |
| 16.02.2026 | 44,65 | 45,13 | 44,54 | 44,59 | -0,02% | 182,00 |
| 13.02.2026 | 42,30 | 44,72 | 42,30 | 44,60 | 4,43% | 465,00 |
| 12.02.2026 | 45,47 | 45,75 | 42,59 | 42,71 | -5,88% | 957,00 |
| 11.02.2026 | 47,59 | 47,77 | 45,28 | 45,38 | -4,70% | 924,00 |
| 10.02.2026 | 47,01 | 47,72 | 47,01 | 47,62 | 1,54% | 521,00 |
| 09.02.2026 | 47,49 | 47,49 | 46,50 | 46,90 | 1,06% | 599,00 |
| 06.02.2026 | 46,70 | 46,99 | 46,41 | 46,41 | -1,30% | 366,00 |
| 05.02.2026 | 46,70 | 47,02 | 45,92 | 47,02 | 0,11% | 318,00 |
| 04.02.2026 | 45,35 | 47,76 | 45,35 | 46,97 | 2,87% | 564,00 |
| 03.02.2026 | 45,61 | 45,76 | 45,06 | 45,66 | 0,04% | 698,00 |
| 02.02.2026 | 45,07 | 46,93 | 45,07 | 45,64 | 0,02% | 1.123,00 |
| 30.01.2026 | 45,28 | 45,63 | 44,78 | 45,63 | 2,26% | 1.584,00 |
| 29.01.2026 | 45,41 | 46,04 | 44,62 | 44,62 | -2,32% | 457,00 |
| 28.01.2026 | 48,06 | 48,17 | 45,68 | 45,68 | -6,07% | 1.518,00 |
| 27.01.2026 | 48,35 | 48,85 | 47,08 | 48,63 | -0,47% | 441,00 |
| 26.01.2026 | 49,00 | 50,52 | 48,86 | 48,86 | -2,71% | 2.005,00 |
| 23.01.2026 | 49,33 | 50,22 | 49,20 | 50,22 | 1,23% | 502,00 |
| 22.01.2026 | 50,28 | 50,46 | 49,45 | 49,61 | -0,82% | 2.883,00 |
| 21.01.2026 | 48,84 | 50,02 | 48,84 | 50,02 | 2,06% | 483,00 |
| 20.01.2026 | 49,18 | 49,18 | 47,78 | 49,01 | -1,05% | 3.212,00 |
| 19.01.2026 | 49,12 | 49,64 | 48,92 | 49,53 | -1,06% | 486,00 |
| 16.01.2026 | 49,69 | 50,06 | 49,07 | 50,06 | 1,81% | 495,00 |
| 15.01.2026 | 48,05 | 49,31 | 48,05 | 49,17 | 2,14% | 808,00 |
| 14.01.2026 | 47,08 | 48,29 | 46,51 | 48,14 | 3,75% | 795,00 |
| 13.01.2026 | 46,32 | 46,81 | 45,89 | 46,40 | -0,43% | 153,00 |
| 12.01.2026 | 45,82 | 46,87 | 45,82 | 46,60 | 0,98% | 1.271,00 |
| 09.01.2026 | 45,87 | 46,57 | 45,51 | 46,15 | 0,59% | 1.202,00 |
| 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 |