46,610€
-0,06%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 46,49 | 46,74 | 46,40 | 46,72 | 0,17% | - |
| 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 |
| 15.08.2025 | 64,26 | 65,06 | 63,62 | 65,06 | 1,82% | 1.261,00 |
| 14.08.2025 | 64,46 | 64,46 | 63,06 | 63,90 | 0,92% | 530,00 |
| 13.08.2025 | 63,38 | 63,94 | 63,00 | 63,32 | 1,38% | 368,00 |
| 12.08.2025 | 61,80 | 62,70 | 61,70 | 62,46 | 0,58% | 1.273,00 |
| 11.08.2025 | 63,96 | 64,22 | 61,96 | 62,10 | -2,60% | 1.641,00 |
| 08.08.2025 | 64,40 | 64,88 | 63,76 | 63,76 | 0,13% | 1.548,00 |
| 07.08.2025 | 63,68 | 64,56 | 63,26 | 63,68 | 0,76% | 1.644,00 |
| 06.08.2025 | 67,42 | 68,06 | 63,20 | 63,20 | -6,81% | 707,00 |
| 05.08.2025 | 66,56 | 67,82 | 66,56 | 67,82 | 1,77% | 755,00 |
| 04.08.2025 | 65,08 | 66,66 | 65,06 | 66,64 | 0,97% | 888,00 |
| 01.08.2025 | 67,12 | 67,12 | 65,02 | 66,00 | -3,42% | 2.397,00 |
| 31.07.2025 | 68,52 | 68,86 | 67,84 | 68,34 | 0,89% | 504,00 |
| 30.07.2025 | 68,98 | 69,84 | 67,74 | 67,74 | -1,57% | 1.165,00 |
| 29.07.2025 | 69,06 | 69,20 | 68,30 | 68,82 | 0,41% | 7.226,00 |
| 28.07.2025 | 70,02 | 70,96 | 68,54 | 68,54 | -2,34% | 832,00 |
| 25.07.2025 | 70,34 | 70,44 | 67,26 | 70,18 | 0,11% | 607,00 |
| 24.07.2025 | 69,74 | 70,60 | 69,74 | 70,10 | -0,90% | 84,00 |
| 23.07.2025 | 69,26 | 70,94 | 68,58 | 70,74 | 2,82% | 1.523,00 |
| 22.07.2025 | 67,02 | 69,40 | 66,66 | 68,80 | 2,69% | 1.043,00 |
| 21.07.2025 | 67,64 | 67,68 | 67,00 | 67,00 | -0,56% | 220,00 |
| 18.07.2025 | 68,16 | 68,20 | 67,18 | 67,38 | -0,91% | 283,00 |
| 17.07.2025 | 67,80 | 68,50 | 67,64 | 68,00 | 1,13% | 2.587,00 |
| 16.07.2025 | 66,08 | 68,12 | 65,78 | 67,24 | 1,05% | 467,00 |
| 15.07.2025 | 67,16 | 68,46 | 66,54 | 66,54 | -1,77% | 521,00 |
| 14.07.2025 | 67,56 | 68,20 | 67,08 | 67,74 | 0,77% | 1.088,00 |