45,845€
0,43%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 45,82 | 45,82 | 45,76 | 45,76 | 0,24% | - |
| 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 |
| 08.05.2026 | 39,20 | 39,41 | 38,99 | 39,08 | 0,59% | 402,00 |
| 07.05.2026 | 39,39 | 39,39 | 38,85 | 38,85 | -0,59% | 622,00 |
| 06.05.2026 | 37,97 | 39,78 | 37,62 | 39,08 | 5,97% | 1.630,00 |
| 05.05.2026 | 35,37 | 36,88 | 35,37 | 36,88 | 5,22% | 746,00 |
| 04.05.2026 | 35,07 | 35,57 | 34,67 | 35,05 | 1,33% | 1.249,00 |
| 30.04.2026 | 35,19 | 35,31 | 34,59 | 34,59 | -0,60% | 733,00 |
| 29.04.2026 | 34,63 | 35,32 | 34,36 | 34,80 | 0,46% | 6.775,00 |
| 28.04.2026 | 38,29 | 38,29 | 33,69 | 34,64 | -10,97% | 5.371,00 |
| 27.04.2026 | 40,21 | 40,59 | 38,91 | 38,91 | -3,52% | 1.177,00 |
| 24.04.2026 | 40,00 | 40,33 | 39,56 | 40,33 | 1,82% | 137,00 |
| 23.04.2026 | 39,91 | 40,19 | 38,84 | 39,61 | 0,05% | 342,00 |
| 22.04.2026 | 40,72 | 41,35 | 39,59 | 39,59 | -2,63% | 1.574,00 |
| 21.04.2026 | 41,45 | 41,90 | 40,04 | 40,66 | -1,45% | 1.500,00 |
| 20.04.2026 | 40,93 | 41,66 | 40,93 | 41,26 | 0,51% | 422,00 |
| 17.04.2026 | 40,70 | 41,09 | 40,49 | 41,05 | -0,17% | 797,00 |
| 16.04.2026 | 40,61 | 41,20 | 40,25 | 41,12 | 2,83% | 493,00 |
| 15.04.2026 | 38,68 | 40,00 | 38,31 | 39,99 | 5,54% | 667,00 |
| 14.04.2026 | 36,70 | 38,30 | 36,70 | 37,89 | 2,52% | 1.799,00 |
| 13.04.2026 | 36,37 | 37,09 | 36,04 | 36,96 | 1,87% | 458,00 |
| 10.04.2026 | 37,51 | 37,77 | 35,67 | 36,28 | -4,88% | 972,00 |
| 09.04.2026 | 38,23 | 38,46 | 38,14 | 38,14 | -0,78% | 175,00 |
| 08.04.2026 | 38,99 | 38,99 | 38,44 | 38,44 | 1,69% | 342,00 |
| 07.04.2026 | 37,48 | 37,80 | 36,90 | 37,80 | 1,75% | 4.327,00 |
| 02.04.2026 | 36,95 | 37,15 | 35,96 | 37,15 | -1,25% | 8.878,00 |
| 01.04.2026 | 40,19 | 40,49 | 37,50 | 37,62 | -6,32% | 2.055,00 |
| 31.03.2026 | 40,01 | 40,67 | 40,00 | 40,16 | 1,01% | 793,00 |
| 30.03.2026 | 39,91 | 41,36 | 39,76 | 39,76 | -0,15% | 247,00 |
| 27.03.2026 | 41,29 | 41,29 | 39,82 | 39,82 | -3,21% | 427,00 |
| 26.03.2026 | 41,99 | 41,99 | 41,14 | 41,14 | 0,81% | 105,00 |
| 25.03.2026 | 40,74 | 40,88 | 39,79 | 40,81 | -1,90% | 554,00 |
| 24.03.2026 | 41,17 | 41,69 | 41,17 | 41,60 | 0,05% | 76,00 |
| 23.03.2026 | 40,44 | 42,14 | 40,43 | 41,58 | 2,67% | 1.303,00 |
| 20.03.2026 | 42,73 | 42,81 | 40,50 | 40,50 | -3,80% | 963,00 |
| 19.03.2026 | 41,86 | 42,10 | 41,86 | 42,10 | -0,12% | 155,00 |
| 18.03.2026 | 42,89 | 42,89 | 42,15 | 42,15 | -2,20% | 135,00 |
| 17.03.2026 | 41,67 | 43,10 | 41,67 | 43,10 | 3,09% | 430,00 |
| 16.03.2026 | 42,40 | 42,60 | 41,81 | 41,81 | -1,09% | 2.414,00 |
| 13.03.2026 | 43,41 | 44,15 | 42,26 | 42,27 | -3,52% | 1.085,00 |
| 12.03.2026 | 43,90 | 43,90 | 43,81 | 43,81 | 0,71% | 125,00 |
| 11.03.2026 | 43,57 | 43,57 | 43,50 | 43,50 | -0,84% | 106,00 |