74,300€
-5,08%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 77,60 | 78,28 | 74,17 | 74,23 | -5,17% | 1.897,00 |
| 03.04.2025 | 82,50 | 84,00 | 78,28 | 78,28 | -8,12% | 2.610,00 |
| 02.04.2025 | 83,98 | 85,56 | 83,22 | 85,20 | 1,00% | 728,00 |
| 01.04.2025 | 85,92 | 86,36 | 83,32 | 84,36 | -1,84% | 1.249,00 |
| 31.03.2025 | 86,48 | 87,76 | 84,52 | 85,94 | -2,94% | 1.167,00 |
| 28.03.2025 | 88,88 | 88,88 | 87,72 | 88,54 | -0,09% | 945,00 |
| 27.03.2025 | 89,98 | 90,52 | 88,62 | 88,62 | -0,65% | 185,00 |
| 26.03.2025 | 89,02 | 90,52 | 89,00 | 89,20 | 0,86% | 695,00 |
| 25.03.2025 | 89,60 | 89,78 | 88,44 | 88,44 | -1,65% | 295,00 |
| 24.03.2025 | 89,80 | 90,80 | 89,06 | 89,92 | 1,03% | 435,00 |
| 21.03.2025 | 89,06 | 89,88 | 88,44 | 89,00 | -0,51% | 934,00 |
| 20.03.2025 | 90,56 | 90,56 | 89,46 | 89,46 | -0,49% | 639,00 |
| 19.03.2025 | 90,76 | 90,76 | 89,32 | 89,90 | 0,31% | 1.096,00 |
| 18.03.2025 | 91,28 | 91,28 | 89,50 | 89,62 | -2,18% | 398,00 |
| 17.03.2025 | 91,18 | 92,58 | 90,96 | 91,62 | 0,53% | 364,00 |
| 14.03.2025 | 89,88 | 91,14 | 89,02 | 91,14 | 1,63% | 373,00 |
| 13.03.2025 | 90,02 | 92,00 | 89,60 | 89,68 | -0,91% | 508,00 |
| 12.03.2025 | 91,68 | 91,94 | 89,38 | 90,50 | -0,92% | 790,00 |
| 11.03.2025 | 93,86 | 94,38 | 90,80 | 91,34 | -2,91% | 533,00 |
| 10.03.2025 | 94,30 | 96,20 | 93,66 | 94,08 | -1,16% | 191,00 |
| 07.03.2025 | 92,58 | 95,24 | 92,06 | 95,18 | 2,50% | 516,00 |
| 06.03.2025 | 94,78 | 94,80 | 91,32 | 92,86 | -1,98% | 848,00 |
| 05.03.2025 | 95,48 | 95,48 | 92,90 | 94,74 | -0,15% | 531,00 |
| 04.03.2025 | 96,82 | 96,82 | 94,88 | 94,88 | -1,86% | 645,00 |
| 03.03.2025 | 99,50 | 99,50 | 96,68 | 96,68 | -1,91% | 1.675,00 |
| 28.02.2025 | 97,74 | 98,56 | 96,98 | 98,56 | 0,69% | 99,00 |
| 27.02.2025 | 95,26 | 97,88 | 95,22 | 97,88 | 3,18% | 104,00 |
| 26.02.2025 | 96,86 | 97,18 | 94,70 | 94,86 | -1,35% | 337,00 |
| 25.02.2025 | 92,42 | 96,68 | 92,42 | 96,16 | 3,49% | 662,00 |
| 24.02.2025 | 91,96 | 93,12 | 91,30 | 92,92 | 1,89% | 2.984,00 |
| 21.02.2025 | 90,98 | 91,20 | 90,98 | 91,20 | -0,07% | 105,00 |
| 20.02.2025 | 91,70 | 91,70 | 90,44 | 91,26 | -0,44% | 505,00 |
| 19.02.2025 | 91,70 | 92,24 | 91,06 | 91,66 | -0,02% | 99,00 |
| 18.02.2025 | 90,88 | 91,68 | 90,82 | 91,68 | 0,13% | 455,00 |
| 17.02.2025 | 90,50 | 91,66 | 90,50 | 91,56 | 0,64% | 231,00 |
| 14.02.2025 | 91,78 | 91,98 | 90,98 | 90,98 | -0,39% | 280,00 |
| 13.02.2025 | 91,92 | 92,34 | 90,74 | 91,34 | -0,35% | 199,00 |
| 12.02.2025 | 92,04 | 92,04 | 90,04 | 91,66 | -0,37% | 429,00 |
| 11.02.2025 | 92,82 | 92,86 | 92,00 | 92,00 | -0,97% | 130,00 |
| 10.02.2025 | 93,60 | 94,30 | 92,22 | 92,90 | 0,30% | 224,00 |
| 07.02.2025 | 93,38 | 93,70 | 92,52 | 92,62 | -0,28% | 84,00 |
| 06.02.2025 | 93,52 | 94,24 | 92,60 | 92,88 | 0,63% | 527,00 |
| 05.02.2025 | 91,10 | 92,34 | 91,06 | 92,30 | 1,72% | 240,00 |
| 04.02.2025 | 90,86 | 92,48 | 90,74 | 90,74 | -2,01% | 522,00 |
| 03.02.2025 | 94,00 | 94,34 | 92,50 | 92,60 | -1,28% | 286,00 |
| 31.01.2025 | 92,50 | 93,80 | 92,50 | 93,80 | 1,96% | 252,00 |
| 30.01.2025 | 92,58 | 94,46 | 92,00 | 92,00 | 0,00% | 420,00 |
| 29.01.2025 | 93,64 | 94,50 | 92,00 | 92,00 | -0,69% | 475,00 |
| 28.01.2025 | 98,64 | 98,70 | 92,50 | 92,64 | -4,91% | 1.750,00 |
| 27.01.2025 | 95,46 | 99,12 | 95,46 | 97,42 | 0,68% | 1.061,00 |
| 24.01.2025 | 95,28 | 96,76 | 95,28 | 96,76 | 1,00% | 199,00 |
| 23.01.2025 | 97,22 | 97,22 | 95,80 | 95,80 | -1,09% | 52,00 |
| 22.01.2025 | 99,26 | 99,46 | 96,86 | 96,86 | -1,86% | 130,00 |
| 21.01.2025 | 99,08 | 99,10 | 98,70 | 98,70 | 0,18% | 241,00 |
| 20.01.2025 | 99,26 | 99,44 | 98,52 | 98,52 | -0,91% | 281,00 |
| 17.01.2025 | 97,94 | 99,42 | 96,94 | 99,42 | 3,58% | 91,00 |
| 16.01.2025 | 96,20 | 96,20 | 95,22 | 95,98 | -0,27% | 37,00 |
| 15.01.2025 | 95,46 | 97,14 | 95,46 | 96,24 | 0,88% | 721,00 |
| 14.01.2025 | 95,90 | 95,94 | 94,92 | 95,40 | 0,57% | 928,00 |
| 13.01.2025 | 93,30 | 95,00 | 92,06 | 94,86 | 1,96% | 433,00 |
| 10.01.2025 | 94,90 | 94,92 | 92,52 | 93,04 | -1,94% | 852,00 |
| 09.01.2025 | 95,04 | 95,04 | 94,80 | 94,88 | 0,32% | 55,00 |
| 08.01.2025 | 94,68 | 94,76 | 94,00 | 94,58 | 0,23% | 626,00 |
| 07.01.2025 | 94,30 | 95,90 | 94,30 | 94,36 | 0,28% | 30,00 |
| 06.01.2025 | 96,02 | 96,62 | 94,10 | 94,10 | -1,57% | 882,00 |
| 03.01.2025 | 95,00 | 95,60 | 94,42 | 95,60 | 0,50% | 98,00 |
| 02.01.2025 | 92,62 | 95,12 | 92,62 | 95,12 | 0,25% | 1.120,00 |
| 30.12.2024 | 94,42 | 94,96 | 93,94 | 94,88 | 0,79% | 495,00 |
| 27.12.2024 | 96,12 | 96,24 | 94,14 | 94,14 | -0,91% | 2.063,00 |
| 23.12.2024 | 95,90 | 96,16 | 93,92 | 95,00 | -0,57% | 694,00 |
| 20.12.2024 | 94,00 | 96,46 | 93,50 | 95,54 | 0,70% | 381,00 |
| 19.12.2024 | 94,94 | 95,90 | 94,06 | 94,88 | 0,08% | 365,00 |
| 18.12.2024 | 97,80 | 98,14 | 94,80 | 94,80 | -3,32% | 472,00 |
| 17.12.2024 | 96,72 | 98,06 | 95,80 | 98,06 | 0,88% | 1.324,00 |
| 16.12.2024 | 97,88 | 98,90 | 97,20 | 97,20 | -0,80% | 418,00 |
| 13.12.2024 | 98,60 | 99,12 | 96,50 | 97,98 | -0,67% | 855,00 |
| 12.12.2024 | 98,60 | 99,04 | 97,78 | 98,64 | 0,14% | 585,00 |
| 11.12.2024 | 99,90 | 99,90 | 98,50 | 98,50 | -2,04% | 817,00 |
| 10.12.2024 | 100,75 | 101,70 | 100,40 | 100,55 | -0,64% | 153,00 |
| 09.12.2024 | 98,90 | 101,45 | 98,52 | 101,20 | 2,64% | 406,00 |
| 06.12.2024 | 100,00 | 100,00 | 98,50 | 98,60 | 0,65% | 193,00 |
| 05.12.2024 | 100,10 | 100,10 | 97,96 | 97,96 | -0,97% | 196,00 |
| 04.12.2024 | 103,70 | 104,15 | 98,84 | 98,92 | -3,68% | 385,00 |
| 03.12.2024 | 104,65 | 105,30 | 102,70 | 102,70 | -1,58% | 744,00 |
| 02.12.2024 | 104,10 | 105,40 | 104,10 | 104,35 | -0,48% | 382,00 |
| 29.11.2024 | 105,10 | 105,45 | 104,85 | 104,85 | 0,29% | 112,00 |
| 28.11.2024 | 104,50 | 104,55 | 104,50 | 104,55 | -1,46% | 7,00 |
| 27.11.2024 | 105,65 | 106,10 | 104,55 | 106,10 | -0,28% | 118,00 |
| 26.11.2024 | 106,35 | 107,20 | 106,35 | 106,40 | -0,61% | 105,00 |
| 25.11.2024 | 104,00 | 107,05 | 103,90 | 107,05 | 3,33% | 328,00 |
| 22.11.2024 | 101,65 | 103,65 | 101,65 | 103,60 | 2,68% | 107,00 |
| 21.11.2024 | 99,56 | 101,25 | 99,56 | 100,90 | 2,56% | 128,00 |
| 20.11.2024 | 99,62 | 99,62 | 97,30 | 98,38 | -0,83% | 206,00 |
| 19.11.2024 | 99,88 | 99,98 | 98,82 | 99,20 | 0,90% | 247,00 |
| 18.11.2024 | 99,36 | 100,55 | 98,06 | 98,32 | -2,36% | 502,00 |
| 15.11.2024 | 102,90 | 102,90 | 99,96 | 100,70 | -2,38% | 784,00 |
| 14.11.2024 | 103,40 | 103,40 | 103,15 | 103,15 | 0,10% | 31,00 |
| 13.11.2024 | 101,45 | 104,05 | 101,45 | 103,05 | 0,05% | 72,00 |
| 12.11.2024 | 104,20 | 105,35 | 103,00 | 103,00 | -1,62% | 433,00 |
| 11.11.2024 | 106,90 | 107,40 | 104,70 | 104,70 | -0,43% | 155,00 |