114,275€
-1,06%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 114,15 | 115,20 | 113,28 | 114,13 | -1,19% | - |
| 16.05.2024 | 114,65 | 115,50 | 114,65 | 115,50 | -0,43% | 6,00 |
| 15.05.2024 | 115,05 | 117,20 | 115,05 | 116,00 | 2,16% | 19,00 |
| 14.05.2024 | 111,93 | 113,83 | 111,53 | 113,55 | 1,45% | - |
| 13.05.2024 | 112,95 | 113,68 | 111,93 | 111,93 | -0,29% | - |
| 10.05.2024 | 113,25 | 113,25 | 112,25 | 112,25 | 0,85% | 43,00 |
| 09.05.2024 | 109,35 | 111,30 | 109,35 | 111,30 | -0,54% | 6,00 |
| 08.05.2024 | 111,90 | 111,90 | 111,90 | 111,90 | 0,72% | 2,00 |
| 07.05.2024 | 111,95 | 112,70 | 110,95 | 111,10 | -0,45% | 34,00 |
| 06.05.2024 | 113,15 | 113,15 | 111,60 | 111,60 | -0,22% | 25,00 |
| 03.05.2024 | 111,40 | 111,85 | 111,40 | 111,85 | 2,38% | 49,00 |
| 02.05.2024 | 109,35 | 109,90 | 109,20 | 109,25 | 0,00% | 217,00 |
| 30.04.2024 | 111,00 | 111,00 | 109,00 | 109,25 | -1,22% | 114,00 |
| 29.04.2024 | 111,00 | 111,00 | 110,60 | 110,60 | 0,94% | 22,00 |
| 26.04.2024 | 109,43 | 111,15 | 109,03 | 109,58 | -0,97% | - |
| 25.04.2024 | 110,80 | 110,80 | 110,65 | 110,65 | -0,94% | 12,00 |
| 24.04.2024 | 112,30 | 112,30 | 109,70 | 111,70 | -0,67% | 116,00 |
| 23.04.2024 | 112,00 | 115,45 | 112,00 | 112,45 | 1,49% | 289,00 |
| 22.04.2024 | 111,30 | 111,30 | 110,80 | 110,80 | 1,84% | 46,00 |
| 19.04.2024 | 108,80 | 108,80 | 108,80 | 108,80 | 0,74% | 20,00 |
| 18.04.2024 | 108,75 | 109,65 | 108,00 | 108,00 | -2,17% | 6,00 |
| 17.04.2024 | 110,90 | 110,90 | 110,40 | 110,40 | 0,27% | 51,00 |
| 16.04.2024 | 113,35 | 113,35 | 109,35 | 110,10 | -1,34% | 48,00 |
| 15.04.2024 | 115,30 | 116,20 | 111,60 | 111,60 | -2,96% | 103,00 |
| 12.04.2024 | 115,00 | 115,00 | 115,00 | 115,00 | -0,17% | 15,00 |
| 11.04.2024 | 114,65 | 115,20 | 114,00 | 115,20 | 1,23% | 309,00 |
| 10.04.2024 | 120,05 | 120,05 | 113,80 | 113,80 | -4,37% | 332,00 |
| 09.04.2024 | 116,05 | 119,00 | 116,05 | 119,00 | 2,45% | 122,00 |
| 08.04.2024 | 115,55 | 116,85 | 115,50 | 116,15 | 1,35% | 87,00 |
| 05.04.2024 | 114,60 | 114,60 | 114,60 | 114,60 | 0,09% | 45,00 |
| 04.04.2024 | 113,55 | 115,65 | 113,55 | 114,50 | 0,17% | 98,00 |
| 03.04.2024 | 114,30 | 114,30 | 114,30 | 114,30 | -0,74% | 6,00 |
| 02.04.2024 | 117,45 | 117,45 | 114,55 | 115,15 | -3,36% | 168,00 |
| 28.03.2024 | 117,70 | 119,65 | 117,70 | 119,15 | 1,45% | 32,00 |
| 27.03.2024 | 113,30 | 117,45 | 113,30 | 117,45 | 1,16% | 65,00 |
| 26.03.2024 | 116,10 | 117,85 | 116,10 | 116,10 | -0,94% | 94,00 |
| 25.03.2024 | 116,65 | 117,20 | 115,55 | 117,20 | 0,99% | 71,00 |
| 22.03.2024 | 119,10 | 119,10 | 116,05 | 116,05 | -1,98% | 64,00 |
| 21.03.2024 | 115,50 | 118,55 | 115,50 | 118,40 | 3,32% | 105,00 |
| 20.03.2024 | 113,35 | 114,60 | 113,35 | 114,60 | 0,26% | 100,00 |
| 19.03.2024 | 114,30 | 114,30 | 114,30 | 114,30 | 1,15% | 174,00 |
| 18.03.2024 | 114,05 | 114,05 | 113,00 | 113,00 | -0,53% | 25,00 |
| 15.03.2024 | 114,00 | 114,45 | 113,40 | 113,60 | 1,75% | 50,00 |
| 14.03.2024 | 114,25 | 114,25 | 111,65 | 111,65 | -3,54% | 95,00 |
| 13.03.2024 | 115,75 | 115,75 | 115,75 | 115,75 | 0,48% | 60,00 |
| 11.03.2024 | 115,20 | 115,20 | 115,20 | 115,20 | -0,69% | 40,00 |
| 08.03.2024 | 114,00 | 116,00 | 114,00 | 116,00 | 1,40% | 13,00 |
| 07.03.2024 | 113,75 | 114,85 | 112,65 | 114,40 | 0,88% | 21,00 |
| 06.03.2024 | 114,00 | 114,15 | 113,40 | 113,40 | -1,82% | 66,00 |
| 05.03.2024 | 116,00 | 116,00 | 115,50 | 115,50 | 0,00% | 77,00 |
| 04.03.2024 | 115,40 | 115,50 | 113,70 | 115,50 | 2,30% | 256,00 |
| 01.03.2024 | 115,95 | 115,95 | 112,90 | 112,90 | -0,27% | 60,00 |
| 29.02.2024 | 113,20 | 113,20 | 113,20 | 113,20 | 0,98% | 168,00 |
| 28.02.2024 | 112,10 | 112,10 | 112,10 | 112,10 | 0,81% | 10,00 |
| 27.02.2024 | 109,25 | 111,55 | 109,25 | 111,20 | 1,14% | 480,00 |
| 26.02.2024 | 111,95 | 113,20 | 109,90 | 109,95 | -2,27% | 134,00 |
| 23.02.2024 | 112,30 | 113,50 | 111,80 | 112,50 | 0,45% | 237,00 |
| 22.02.2024 | 112,95 | 112,95 | 112,00 | 112,00 | 1,50% | 92,00 |
| 21.02.2024 | 110,40 | 110,40 | 110,35 | 110,35 | 0,32% | 36,00 |
| 20.02.2024 | 110,70 | 110,70 | 110,00 | 110,00 | -0,32% | 68,00 |
| 19.02.2024 | 110,25 | 111,30 | 110,25 | 110,35 | -0,45% | 46,00 |
| 16.02.2024 | 110,85 | 110,85 | 110,85 | 110,85 | 0,23% | 3,00 |
| 15.02.2024 | 106,35 | 110,60 | 106,00 | 110,60 | 4,24% | 248,00 |
| 14.02.2024 | 106,10 | 106,10 | 106,10 | 106,10 | 0,38% | 3,00 |
| 13.02.2024 | 108,65 | 108,65 | 105,10 | 105,70 | -3,56% | 233,00 |
| 12.02.2024 | 107,25 | 110,00 | 107,25 | 109,60 | 1,91% | 157,00 |
| 09.02.2024 | 110,15 | 110,60 | 106,90 | 107,55 | -1,83% | 344,00 |
| 08.02.2024 | 108,25 | 109,55 | 108,20 | 109,55 | 0,14% | 178,00 |
| 07.02.2024 | 109,80 | 109,80 | 107,90 | 109,40 | -1,22% | 425,00 |
| 05.02.2024 | 112,00 | 113,35 | 109,75 | 110,75 | -2,08% | 571,00 |
| 02.02.2024 | 112,10 | 113,10 | 110,40 | 113,10 | 1,12% | 62,00 |
| 01.02.2024 | 112,75 | 112,75 | 108,50 | 111,85 | -0,53% | 115,00 |
| 31.01.2024 | 110,00 | 113,55 | 109,50 | 112,45 | -0,13% | 593,00 |
| 30.01.2024 | 112,75 | 113,95 | 112,25 | 112,60 | -2,51% | 218,00 |
| 29.01.2024 | 114,05 | 116,10 | 114,05 | 115,50 | 1,23% | 51,00 |
| 26.01.2024 | 113,50 | 114,10 | 113,50 | 114,10 | 0,40% | 21,00 |
| 25.01.2024 | 110,55 | 113,80 | 110,55 | 113,65 | 1,97% | 30,00 |
| 24.01.2024 | 112,90 | 112,90 | 111,45 | 111,45 | -1,37% | 23,00 |
| 23.01.2024 | 113,65 | 114,40 | 113,00 | 113,00 | -1,05% | 70,00 |
| 22.01.2024 | 112,85 | 114,20 | 112,85 | 114,20 | 0,71% | 39,00 |
| 19.01.2024 | 111,70 | 113,40 | 111,70 | 113,40 | 0,98% | 51,00 |
| 18.01.2024 | 112,50 | 113,65 | 111,10 | 112,30 | 0,09% | 301,00 |
| 17.01.2024 | 115,50 | 115,95 | 112,20 | 112,20 | -3,32% | 117,00 |
| 16.01.2024 | 115,90 | 116,05 | 114,70 | 116,05 | 0,26% | 142,00 |
| 15.01.2024 | 115,65 | 115,75 | 115,65 | 115,75 | 0,26% | 8,00 |
| 12.01.2024 | 114,25 | 116,75 | 114,15 | 115,45 | 0,04% | 65,00 |
| 11.01.2024 | 117,35 | 117,35 | 115,40 | 115,40 | -2,66% | 120,00 |
| 10.01.2024 | 116,55 | 118,55 | 116,55 | 118,55 | 0,76% | 158,00 |
| 09.01.2024 | 118,85 | 118,85 | 117,65 | 117,65 | -0,72% | 7,00 |
| 08.01.2024 | 115,70 | 119,15 | 115,70 | 118,50 | 2,33% | 199,00 |
| 05.01.2024 | 115,45 | 115,80 | 114,35 | 115,80 | 1,05% | 133,00 |
| 04.01.2024 | 115,10 | 115,30 | 114,40 | 114,60 | -0,95% | 66,00 |
| 03.01.2024 | 117,40 | 117,40 | 115,00 | 115,70 | -2,40% | 198,00 |
| 02.01.2024 | 115,80 | 118,55 | 114,50 | 118,55 | 2,37% | 281,00 |
| 29.12.2023 | 116,15 | 117,20 | 115,75 | 115,80 | 0,43% | 48,00 |
| 28.12.2023 | 115,75 | 115,75 | 114,65 | 115,30 | -0,90% | 250,00 |
| 27.12.2023 | 117,60 | 117,60 | 115,50 | 116,35 | -0,60% | 51,00 |
| 22.12.2023 | 117,35 | 117,65 | 117,05 | 117,05 | 0,82% | 372,00 |
| 21.12.2023 | 116,45 | 117,60 | 115,35 | 116,10 | -3,09% | 149,00 |
| 20.12.2023 | 119,90 | 119,90 | 119,25 | 119,80 | 1,35% | 124,00 |