43,665€
-0,38%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 44,08 | 44,51 | 43,68 | 43,68 | -2,61% | 987,00 |
| 24.09.2026 | 45,15 | 45,15 | 44,85 | 44,85 | -4,15% | 310,00 |
| 23.09.2026 | 47,39 | 47,39 | 46,35 | 46,79 | -0,76% | 85,00 |
| 22.09.2026 | 46,30 | 47,15 | 46,30 | 47,15 | 0,55% | 30,00 |
| 21.09.2026 | 46,98 | 47,01 | 46,58 | 46,89 | -1,39% | 1.476,00 |
| 18.09.2026 | 49,00 | 49,00 | 47,55 | 47,55 | -2,96% | 659,00 |
| 17.09.2026 | 46,72 | 49,00 | 46,72 | 49,00 | 10,61% | 1.136,00 |
| 16.09.2026 | 45,10 | 45,10 | 44,30 | 44,30 | -2,40% | 96,00 |
| 15.09.2026 | 45,09 | 45,39 | 44,59 | 45,39 | 1,79% | 366,00 |
| 14.09.2026 | 44,01 | 44,92 | 44,01 | 44,59 | 1,55% | 474,00 |
| 11.09.2026 | 42,65 | 43,91 | 42,65 | 43,91 | 2,12% | 61,00 |
| 10.09.2026 | 43,01 | 43,01 | 43,00 | 43,00 | -1,35% | 80,00 |
| 09.09.2026 | 43,24 | 43,59 | 43,08 | 43,59 | -0,66% | 38,00 |
| 08.09.2026 | 44,99 | 44,99 | 43,88 | 43,88 | -3,41% | 62,00 |
| 07.09.2026 | 45,54 | 45,54 | 45,43 | 45,43 | -0,15% | 19,00 |
| 04.09.2026 | 45,11 | 45,50 | 45,11 | 45,50 | -0,74% | 84,00 |
| 03.09.2026 | 45,84 | 45,84 | 45,84 | 45,84 | 0,31% | 500,00 |
| 02.09.2026 | 44,81 | 45,70 | 44,81 | 45,70 | 2,31% | 81,00 |
| 01.09.2026 | 44,48 | 44,67 | 44,37 | 44,67 | 1,11% | 525,00 |
| 31.08.2026 | 44,18 | 44,18 | 44,18 | 44,18 | -2,13% | 1,00 |
| 28.08.2026 | 45,03 | 45,27 | 45,03 | 45,14 | 0,13% | 115,00 |
| 27.08.2026 | 45,47 | 45,47 | 45,08 | 45,08 | -0,42% | 280,00 |
| 26.08.2026 | 45,27 | 45,27 | 45,27 | 45,27 | -0,18% | 33,00 |
| 25.08.2026 | 46,20 | 46,65 | 44,98 | 45,35 | -1,58% | 411,00 |
| 24.08.2026 | 45,51 | 46,08 | 45,51 | 46,08 | 0,59% | 404,00 |
| 21.08.2026 | 45,12 | 45,81 | 44,55 | 45,81 | 3,95% | 104,00 |
| 20.08.2026 | 43,21 | 44,07 | 42,70 | 44,07 | 2,35% | 1.535,00 |
| 19.08.2026 | 40,06 | 43,31 | 39,88 | 43,06 | 8,06% | 8.075,00 |
| 18.08.2026 | 40,58 | 41,03 | 39,85 | 39,85 | -0,40% | 1.253,00 |
| 17.08.2026 | 41,74 | 41,74 | 39,78 | 40,01 | -3,91% | 797,00 |
| 14.08.2026 | 41,95 | 42,09 | 41,48 | 41,64 | -0,36% | - |
| 13.08.2026 | 41,79 | 41,79 | 41,79 | 41,79 | 0,46% | 50,00 |
| 12.08.2026 | 41,61 | 41,61 | 41,60 | 41,60 | -0,48% | 160,00 |
| 11.08.2026 | 42,12 | 42,43 | 41,80 | 41,80 | 0,00% | 760,00 |
| 10.08.2026 | 42,91 | 42,91 | 41,68 | 41,80 | -1,18% | 1.583,00 |
| 07.08.2026 | 42,30 | 42,34 | 42,30 | 42,30 | -1,40% | 55,00 |
| 06.08.2026 | 43,67 | 43,87 | 42,90 | 42,90 | -0,44% | 767,00 |
| 05.08.2026 | 42,73 | 43,09 | 41,30 | 43,09 | 1,58% | 2.654,00 |
| 04.08.2026 | 45,92 | 46,43 | 42,42 | 42,42 | -7,20% | 305,00 |
| 03.08.2026 | 45,06 | 45,75 | 44,88 | 45,71 | 1,85% | 377,00 |
| 31.07.2026 | 45,16 | 45,16 | 44,88 | 44,88 | -1,69% | 110,00 |
| 30.07.2026 | 46,88 | 46,88 | 45,65 | 45,65 | -5,09% | 71,00 |
| 29.07.2026 | 47,26 | 48,74 | 47,26 | 48,10 | 1,78% | 394,00 |
| 28.07.2026 | 46,20 | 47,26 | 46,20 | 47,26 | 4,19% | 558,00 |
| 27.07.2026 | 44,00 | 45,36 | 44,00 | 45,36 | 2,28% | 274,00 |
| 24.07.2026 | 43,86 | 44,35 | 43,86 | 44,35 | 0,48% | 51,00 |
| 23.07.2026 | 43,50 | 44,14 | 43,15 | 44,14 | -0,38% | 45,00 |
| 22.07.2026 | 43,98 | 44,31 | 43,97 | 44,31 | -0,02% | 576,00 |
| 21.07.2026 | 44,24 | 44,40 | 44,24 | 44,32 | 0,84% | 250,00 |
| 20.07.2026 | 44,31 | 44,44 | 43,90 | 43,95 | -0,23% | 444,00 |
| 17.07.2026 | 43,34 | 44,31 | 43,32 | 44,05 | 0,71% | 94,00 |
| 16.07.2026 | 42,14 | 43,81 | 42,14 | 43,74 | 3,33% | 552,00 |
| 15.07.2026 | 41,83 | 42,34 | 41,48 | 42,33 | -0,59% | 114,00 |
| 14.07.2026 | 42,54 | 42,58 | 42,54 | 42,58 | 1,41% | 83,00 |
| 13.07.2026 | 41,95 | 42,02 | 41,52 | 41,99 | -1,98% | 2.580,00 |
| 10.07.2026 | 42,84 | 42,84 | 42,84 | 42,84 | 0,80% | 10,00 |
| 09.07.2026 | 42,15 | 42,91 | 42,04 | 42,50 | 0,50% | - |
| 08.07.2026 | 42,97 | 42,97 | 42,29 | 42,29 | -3,54% | 150,00 |
| 07.07.2026 | 43,76 | 45,03 | 43,60 | 43,84 | -0,25% | 208,00 |
| 06.07.2026 | 46,00 | 46,28 | 43,78 | 43,95 | -4,10% | 380,00 |
| 03.07.2026 | 46,33 | 46,33 | 45,83 | 45,83 | -0,37% | 110,00 |
| 02.07.2026 | 46,61 | 46,61 | 45,86 | 46,00 | -2,44% | 460,00 |
| 01.07.2026 | 46,41 | 47,34 | 46,00 | 47,15 | -0,17% | 268,00 |
| 30.06.2026 | 47,97 | 47,97 | 47,00 | 47,23 | -0,96% | 59,00 |
| 29.06.2026 | 48,64 | 48,91 | 47,69 | 47,69 | -2,67% | 848,00 |
| 26.06.2026 | 48,79 | 49,13 | 48,48 | 49,00 | 5,67% | 700,00 |
| 25.06.2026 | 45,35 | 46,37 | 44,71 | 46,37 | 1,96% | - |
| 24.06.2026 | 45,28 | 45,48 | 45,28 | 45,48 | 0,84% | 122,00 |
| 23.06.2026 | 44,01 | 45,28 | 43,69 | 45,10 | 1,35% | 59,00 |
| 22.06.2026 | 44,33 | 44,53 | 44,13 | 44,50 | -0,27% | 51,00 |
| 19.06.2026 | 44,53 | 44,70 | 44,23 | 44,62 | 1,09% | 173,00 |
| 18.06.2026 | 43,44 | 44,22 | 43,44 | 44,14 | 1,71% | 54,00 |
| 17.06.2026 | 44,50 | 44,50 | 43,40 | 43,40 | -2,36% | 33,00 |
| 16.06.2026 | 45,01 | 45,01 | 44,45 | 44,45 | -2,69% | 282,00 |
| 15.06.2026 | 46,64 | 47,15 | 45,50 | 45,68 | -0,85% | 178,00 |
| 12.06.2026 | 45,33 | 46,22 | 45,27 | 46,07 | 0,44% | 4.048,00 |
| 11.06.2026 | 45,25 | 45,87 | 44,75 | 45,87 | 1,15% | 1.740,00 |
| 10.06.2026 | 45,91 | 46,03 | 45,17 | 45,35 | -1,26% | 146,00 |
| 09.06.2026 | 43,43 | 45,93 | 43,43 | 45,93 | 4,82% | 110,00 |
| 08.06.2026 | 44,27 | 45,01 | 43,82 | 43,82 | -2,32% | 457,00 |
| 05.06.2026 | 45,50 | 45,88 | 44,64 | 44,86 | -0,73% | - |
| 04.06.2026 | 44,25 | 45,54 | 43,77 | 45,19 | 1,16% | 551,00 |
| 03.06.2026 | 45,00 | 45,00 | 44,57 | 44,67 | -1,87% | 298,00 |
| 02.06.2026 | 41,49 | 45,52 | 41,49 | 45,52 | 8,90% | 221,00 |
| 01.06.2026 | 42,92 | 42,92 | 41,80 | 41,80 | -3,82% | 1.050,00 |
| 29.05.2026 | 43,46 | 43,46 | 43,46 | 43,46 | 0,49% | 48,00 |
| 28.05.2026 | 42,90 | 43,25 | 42,90 | 43,25 | 3,12% | 96,00 |
| 27.05.2026 | 41,54 | 41,94 | 41,54 | 41,94 | -0,07% | 70,00 |
| 26.05.2026 | 41,39 | 41,97 | 41,39 | 41,97 | 0,02% | 3,00 |
| 25.05.2026 | 41,74 | 41,96 | 41,72 | 41,96 | 0,89% | 327,00 |
| 22.05.2026 | 41,14 | 41,60 | 41,14 | 41,59 | 1,49% | 262,00 |
| 21.05.2026 | 40,98 | 40,98 | 40,98 | 40,98 | -0,75% | 2,00 |
| 20.05.2026 | 39,79 | 41,29 | 39,36 | 41,29 | 3,59% | 681,00 |
| 19.05.2026 | 39,89 | 40,24 | 39,24 | 39,86 | 0,83% | 159,00 |
| 18.05.2026 | 38,64 | 39,53 | 38,21 | 39,53 | 2,07% | 546,00 |
| 15.05.2026 | 39,63 | 39,83 | 38,73 | 38,73 | -5,10% | 243,00 |
| 14.05.2026 | 40,87 | 40,87 | 40,67 | 40,81 | 2,13% | 938,00 |
| 13.05.2026 | 39,72 | 40,09 | 39,06 | 39,96 | 1,40% | 1.008,00 |
| 12.05.2026 | 39,00 | 39,41 | 38,79 | 39,41 | 1,03% | 290,00 |
| 11.05.2026 | 39,11 | 39,46 | 38,91 | 39,01 | -0,18% | 417,00 |