46,996$
-0,87%
Echtzeit-Aktienkurs Alexandria Real Estate Equities
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 47,20 | 47,78 | 45,73 | 46,97 | -0,93% | 3.114.839,00 |
| 15.12.2025 | 47,29 | 47,80 | 46,82 | 47,41 | 1,65% | 2.516.706,00 |
| 12.12.2025 | 45,91 | 46,73 | 45,72 | 46,64 | 2,35% | 2.610.619,00 |
| 11.12.2025 | 46,63 | 47,19 | 45,44 | 45,57 | -1,94% | 2.037.370,00 |
| 10.12.2025 | 45,50 | 46,61 | 45,21 | 46,47 | 2,61% | 2.990.956,00 |
| 09.12.2025 | 44,92 | 45,91 | 44,84 | 45,29 | 0,71% | 3.142.813,00 |
| 08.12.2025 | 45,90 | 45,92 | 44,10 | 44,97 | -1,12% | 5.998.037,00 |
| 05.12.2025 | 46,10 | 47,49 | 45,47 | 45,48 | -2,38% | 5.032.870,00 |
| 04.12.2025 | 48,02 | 48,02 | 46,10 | 46,59 | -3,78% | 4.963.387,00 |
| 03.12.2025 | 52,13 | 52,57 | 47,57 | 48,42 | -10,05% | 7.331.311,00 |
| 02.12.2025 | 53,27 | 54,17 | 52,96 | 53,83 | 1,37% | 2.103.528,00 |
| 01.12.2025 | 52,87 | 53,60 | 52,39 | 53,10 | -1,06% | 2.822.587,00 |
| 28.11.2025 | 53,56 | 54,45 | 53,40 | 53,67 | 0,19% | 1.046.532,00 |
| 26.11.2025 | 52,29 | 54,17 | 52,27 | 53,57 | 1,75% | 2.264.298,00 |
| 25.11.2025 | 51,60 | 52,88 | 51,55 | 52,65 | 2,79% | 1.924.308,00 |
| 24.11.2025 | 51,16 | 51,58 | 50,60 | 51,22 | 0,65% | 2.913.764,00 |
| 21.11.2025 | 49,06 | 51,75 | 48,99 | 50,89 | 4,15% | 2.792.703,00 |
| 20.11.2025 | 49,88 | 50,46 | 48,66 | 48,86 | -1,31% | 2.482.678,00 |
| 19.11.2025 | 51,00 | 51,00 | 49,30 | 49,51 | -2,54% | 2.687.865,00 |
| 18.11.2025 | 50,63 | 51,12 | 50,22 | 50,80 | -0,08% | 3.171.789,00 |
| 17.11.2025 | 52,39 | 52,54 | 50,51 | 50,84 | -2,77% | 2.921.155,00 |
| 14.11.2025 | 52,00 | 52,73 | 51,63 | 52,29 | 0,10% | 1.753.278,00 |
| 13.11.2025 | 53,23 | 53,67 | 52,16 | 52,24 | -2,86% | 2.308.960,00 |
| 12.11.2025 | 54,42 | 54,91 | 53,70 | 53,78 | -1,95% | 2.429.421,00 |
| 11.11.2025 | 54,53 | 55,11 | 53,77 | 54,85 | 1,09% | 2.059.824,00 |
| 10.11.2025 | 55,97 | 56,35 | 54,22 | 54,26 | -2,43% | 2.683.083,00 |
| 07.11.2025 | 53,18 | 55,65 | 52,95 | 55,61 | 4,59% | 2.936.855,00 |
| 06.11.2025 | 54,41 | 54,97 | 52,94 | 53,17 | -2,39% | 2.332.425,00 |
| 05.11.2025 | 54,28 | 54,85 | 53,08 | 54,47 | 0,89% | 3.494.157,00 |
| 04.11.2025 | 55,12 | 55,71 | 53,94 | 53,99 | -3,05% | 3.128.796,00 |
| 03.11.2025 | 56,85 | 58,10 | 55,37 | 55,69 | -4,35% | 3.765.509,00 |
| 31.10.2025 | 56,00 | 58,70 | 55,30 | 58,22 | 3,28% | 4.149.914,00 |
| 30.10.2025 | 55,34 | 58,06 | 55,02 | 56,37 | -4,07% | 7.501.164,00 |
| 29.10.2025 | 62,20 | 63,61 | 57,62 | 58,76 | -6,64% | 7.089.062,00 |
| 28.10.2025 | 69,78 | 69,78 | 62,56 | 62,94 | -19,17% | 12.272.885,00 |
| 27.10.2025 | 77,93 | 78,00 | 76,92 | 77,87 | 0,59% | 1.404.034,00 |
| 24.10.2025 | 77,69 | 78,51 | 77,27 | 77,41 | 0,59% | 1.314.785,00 |
| 23.10.2025 | 77,70 | 78,09 | 76,95 | 76,96 | -1,04% | 1.191.776,00 |
| 22.10.2025 | 77,09 | 78,29 | 76,69 | 77,77 | 1,28% | 1.195.808,00 |
| 21.10.2025 | 76,81 | 77,20 | 75,84 | 76,79 | 0,08% | 1.329.056,00 |
| 20.10.2025 | 75,27 | 77,36 | 75,24 | 76,73 | 2,29% | 1.653.239,00 |
| 17.10.2025 | 75,46 | 75,90 | 74,36 | 75,01 | -0,29% | - |
| 16.10.2025 | 76,20 | 77,30 | 75,11 | 75,23 | -1,29% | 1.932.036,00 |
| 15.10.2025 | 75,62 | 78,54 | 75,50 | 76,21 | 1,52% | 1.588.219,00 |
| 14.10.2025 | 73,62 | 75,36 | 73,38 | 75,07 | 1,62% | 1.314.709,00 |
| 13.10.2025 | 73,88 | 74,29 | 72,83 | 73,87 | -0,07% | 1.560.471,00 |
| 10.10.2025 | 74,45 | 74,50 | 72,90 | 73,92 | -0,69% | 2.721.515,00 |
| 09.10.2025 | 75,22 | 76,23 | 74,02 | 74,43 | -1,05% | 2.504.738,00 |
| 08.10.2025 | 77,50 | 78,75 | 75,16 | 75,22 | -3,68% | 3.464.476,00 |
| 07.10.2025 | 80,10 | 80,50 | 77,88 | 78,09 | -2,38% | 3.016.440,00 |
| 06.10.2025 | 84,11 | 84,30 | 79,76 | 79,99 | -4,55% | 2.214.090,00 |
| 03.10.2025 | 84,33 | 85,37 | 83,58 | 83,80 | 0,12% | 1.999.499,00 |
| 02.10.2025 | 83,10 | 83,97 | 82,52 | 83,70 | 0,29% | 1.119.840,00 |
| 01.10.2025 | 82,11 | 83,63 | 81,47 | 83,46 | 0,14% | 1.307.114,00 |
| 30.09.2025 | 82,95 | 83,42 | 81,78 | 83,34 | -1,28% | 1.300.712,00 |
| 29.09.2025 | 84,34 | 84,53 | 83,07 | 84,42 | 0,68% | 1.451.354,00 |
| 26.09.2025 | 84,65 | 85,15 | 82,61 | 83,85 | -0,37% | 1.333.439,00 |
| 25.09.2025 | 85,51 | 85,78 | 84,10 | 84,16 | -2,01% | 1.074.283,00 |
| 24.09.2025 | 86,51 | 86,74 | 85,85 | 85,89 | -1,24% | 909.988,00 |
| 23.09.2025 | 86,74 | 87,54 | 86,35 | 86,97 | 1,26% | 985.643,00 |
| 22.09.2025 | 85,98 | 86,32 | 84,88 | 85,89 | -0,35% | 1.172.014,00 |
| 19.09.2025 | 88,07 | 88,24 | 86,15 | 86,19 | -1,44% | 3.863.010,00 |
| 18.09.2025 | 86,37 | 87,85 | 85,63 | 87,45 | 2,71% | 1.408.032,00 |
| 17.09.2025 | 86,08 | 88,00 | 85,14 | 85,14 | -0,71% | 1.144.144,00 |
| 16.09.2025 | 86,02 | 86,58 | 84,86 | 85,75 | 0,21% | 1.068.402,00 |
| 15.09.2025 | 85,77 | 86,20 | 84,62 | 85,57 | 0,77% | 1.284.193,00 |
| 12.09.2025 | 84,91 | 85,80 | 84,22 | 84,92 | 0,21% | 1.560.059,00 |
| 11.09.2025 | 84,18 | 85,80 | 84,18 | 84,74 | 0,88% | 1.314.398,00 |
| 10.09.2025 | 83,64 | 84,64 | 83,42 | 84,00 | 0,33% | 1.326.968,00 |
| 09.09.2025 | 85,37 | 85,37 | 83,47 | 83,72 | -2,15% | 1.269.731,00 |
| 08.09.2025 | 83,78 | 85,79 | 83,18 | 85,56 | 1,02% | 1.499.812,00 |
| 05.09.2025 | 83,77 | 85,55 | 83,50 | 84,70 | 2,18% | 1.008.248,00 |
| 04.09.2025 | 82,02 | 83,01 | 81,31 | 82,89 | 1,63% | 696.723,00 |
| 03.09.2025 | 80,45 | 81,73 | 80,26 | 81,56 | 0,80% | 1.026.702,00 |
| 02.09.2025 | 81,50 | 81,89 | 80,44 | 80,91 | -1,86% | 1.226.466,00 |
| 29.08.2025 | 81,88 | 82,69 | 81,57 | 82,44 | 0,75% | 890.870,00 |
| 28.08.2025 | 81,71 | 82,05 | 80,64 | 81,83 | 0,13% | 793.818,00 |
| 27.08.2025 | 81,10 | 82,51 | 80,88 | 81,72 | 1,10% | 905.406,00 |
| 26.08.2025 | 80,21 | 81,38 | 79,76 | 80,83 | 0,51% | 1.814.290,00 |
| 25.08.2025 | 80,68 | 81,00 | 79,65 | 80,42 | -0,63% | 940.090,00 |
| 22.08.2025 | 77,80 | 81,42 | 77,59 | 80,93 | 4,55% | 1.139.490,00 |
| 21.08.2025 | 76,77 | 77,54 | 76,51 | 77,41 | -0,06% | 716.307,00 |
| 20.08.2025 | 78,40 | 79,23 | 77,24 | 77,46 | -1,03% | 949.159,00 |
| 19.08.2025 | 77,86 | 79,35 | 77,51 | 78,27 | 1,37% | 1.290.755,00 |
| 18.08.2025 | 76,30 | 78,16 | 76,00 | 77,21 | 1,47% | 1.596.165,00 |
| 15.08.2025 | 75,01 | 76,30 | 74,55 | 76,09 | 2,12% | 1.892.711,00 |
| 14.08.2025 | 73,84 | 74,88 | 73,01 | 74,51 | -0,63% | 1.144.041,00 |
| 13.08.2025 | 73,73 | 75,27 | 73,10 | 74,98 | 1,75% | 1.498.382,00 |
| 12.08.2025 | 72,45 | 73,73 | 71,55 | 73,69 | 2,55% | 1.967.741,00 |
| 11.08.2025 | 74,30 | 74,85 | 71,64 | 71,86 | -3,17% | 1.928.947,00 |
| 08.08.2025 | 74,55 | 75,43 | 73,97 | 74,21 | -0,47% | 915.043,00 |
| 07.08.2025 | 74,64 | 75,60 | 73,51 | 74,56 | 0,96% | 2.092.945,00 |
| 06.08.2025 | 78,40 | 78,51 | 73,64 | 73,85 | -5,49% | 2.984.769,00 |
| 05.08.2025 | 77,68 | 78,53 | 77,01 | 78,14 | 1,32% | 1.013.504,00 |
| 04.08.2025 | 76,13 | 77,53 | 75,66 | 77,12 | 1,46% | 1.303.122,00 |
| 01.08.2025 | 76,72 | 77,04 | 74,71 | 76,01 | -0,55% | 1.745.352,00 |
| 31.07.2025 | 77,55 | 78,18 | 76,23 | 76,43 | -2,05% | 2.659.092,00 |
| 30.07.2025 | 79,81 | 80,15 | 77,47 | 78,03 | -1,82% | 1.290.807,00 |
| 29.07.2025 | 79,25 | 79,58 | 78,66 | 79,48 | 0,46% | 1.169.909,00 |
| 28.07.2025 | 81,74 | 81,74 | 79,12 | 79,12 | -3,74% | 1.233.404,00 |