65,330€
2,11%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 64,08 | 64,94 | 63,44 | 64,94 | 1,50% | 929,00 |
| 15.05.2025 | 63,54 | 64,10 | 62,80 | 63,98 | 0,44% | 1.751,00 |
| 14.05.2025 | 64,80 | 65,12 | 63,24 | 63,70 | -1,85% | 1.764,00 |
| 13.05.2025 | 66,96 | 67,32 | 64,16 | 64,90 | -3,28% | 1.897,00 |
| 12.05.2025 | 66,88 | 68,78 | 65,90 | 67,10 | 1,82% | 2.411,00 |
| 09.05.2025 | 65,94 | 66,20 | 65,20 | 65,90 | 0,27% | 834,00 |
| 08.05.2025 | 64,08 | 66,48 | 63,62 | 65,72 | 3,07% | 3.171,00 |
| 07.05.2025 | 63,04 | 64,00 | 62,90 | 63,76 | 1,21% | 5.699,00 |
| 06.05.2025 | 65,00 | 65,00 | 63,00 | 63,00 | -3,08% | 3.051,00 |
| 05.05.2025 | 65,56 | 66,08 | 64,74 | 65,00 | -1,37% | 2.980,00 |
| 02.05.2025 | 64,98 | 66,64 | 64,52 | 65,90 | 3,58% | 2.562,00 |
| 30.04.2025 | 63,82 | 65,50 | 62,34 | 63,62 | -0,50% | 5.826,00 |
| 29.04.2025 | 68,00 | 68,28 | 62,66 | 63,94 | -5,44% | 6.328,00 |
| 28.04.2025 | 69,50 | 69,50 | 66,40 | 67,62 | 1,41% | 6.679,00 |
| 25.04.2025 | 68,78 | 68,78 | 66,42 | 66,68 | -2,31% | 889,00 |
| 24.04.2025 | 68,10 | 68,46 | 67,50 | 68,26 | 0,62% | 1.342,00 |
| 23.04.2025 | 68,32 | 70,18 | 67,84 | 67,84 | 1,71% | 616,00 |
| 22.04.2025 | 66,14 | 67,22 | 66,02 | 66,70 | -3,11% | 897,00 |
| 17.04.2025 | 68,26 | 69,76 | 67,24 | 68,84 | 2,20% | 534,00 |
| 16.04.2025 | 69,46 | 70,12 | 67,36 | 67,36 | -4,18% | 2.350,00 |
| 15.04.2025 | 70,20 | 71,16 | 69,92 | 70,30 | 0,43% | 566,00 |
| 14.04.2025 | 68,14 | 70,58 | 67,68 | 70,00 | 3,58% | 2.153,00 |
| 11.04.2025 | 66,50 | 67,58 | 64,76 | 67,58 | 2,02% | 2.411,00 |
| 10.04.2025 | 73,84 | 74,10 | 65,76 | 66,24 | -10,66% | 1.945,00 |
| 09.04.2025 | 68,64 | 74,38 | 65,70 | 74,14 | 5,91% | 3.699,00 |
| 08.04.2025 | 72,42 | 74,24 | 69,54 | 70,00 | -1,38% | 2.650,00 |
| 07.04.2025 | 73,00 | 75,50 | 70,36 | 70,98 | -4,78% | 6.044,00 |
| 04.04.2025 | 77,68 | 78,20 | 74,50 | 74,54 | -4,78% | 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 |