48,105€
3,92%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 45,55 | 47,30 | 45,03 | 47,30 | 2,18% | 30,00 |
| 06.11.2025 | 46,51 | 46,57 | 46,29 | 46,29 | -0,09% | - |
| 05.11.2025 | 46,40 | 46,54 | 46,33 | 46,33 | -4,91% | - |
| 04.11.2025 | 47,78 | 48,72 | 47,38 | 48,72 | 1,08% | 20,00 |
| 03.11.2025 | 49,60 | 51,36 | 48,20 | 48,20 | -3,98% | 113,00 |
| 31.10.2025 | 48,41 | 50,20 | 48,03 | 50,20 | 2,45% | 25,00 |
| 30.10.2025 | 50,48 | 50,48 | 48,63 | 49,00 | -2,78% | 182,00 |
| 29.10.2025 | 54,80 | 54,80 | 50,40 | 50,40 | -6,67% | 299,00 |
| 28.10.2025 | 61,12 | 61,94 | 54,00 | 54,00 | -17,83% | 361,00 |
| 27.10.2025 | 65,88 | 65,88 | 65,54 | 65,72 | 0,49% | - |
| 24.10.2025 | 65,60 | 65,60 | 65,40 | 65,40 | -0,94% | - |
| 23.10.2025 | 66,20 | 66,22 | 66,02 | 66,02 | 1,51% | - |
| 22.10.2025 | 65,34 | 65,34 | 65,04 | 65,04 | 0,43% | - |
| 21.10.2025 | 64,96 | 64,98 | 64,76 | 64,76 | -1,88% | - |
| 20.10.2025 | 63,60 | 66,00 | 63,58 | 66,00 | 1,23% | 122,00 |
| 17.10.2025 | 62,76 | 65,20 | 62,70 | 65,20 | 0,80% | 100,00 |
| 16.10.2025 | 64,56 | 64,68 | 64,54 | 64,68 | 1,22% | - |
| 15.10.2025 | 63,96 | 63,96 | 63,90 | 63,90 | 2,93% | - |
| 14.10.2025 | 62,48 | 62,48 | 62,08 | 62,08 | -1,40% | 8,00 |
| 13.10.2025 | 63,52 | 63,70 | 62,96 | 62,96 | -0,79% | - |
| 10.10.2025 | 63,46 | 63,46 | 63,44 | 63,46 | -1,09% | - |
| 09.10.2025 | 63,90 | 64,16 | 63,78 | 64,16 | -2,58% | 115,00 |
| 08.10.2025 | 66,28 | 66,28 | 65,86 | 65,86 | -2,49% | - |
| 07.10.2025 | 67,34 | 67,54 | 67,34 | 67,54 | -4,58% | - |
| 06.10.2025 | 70,82 | 70,92 | 70,76 | 70,78 | 0,65% | - |
| 03.10.2025 | 70,56 | 70,86 | 70,32 | 70,32 | 0,51% | - |
| 02.10.2025 | 70,08 | 70,08 | 69,96 | 69,96 | 0,26% | - |
| 01.10.2025 | 69,22 | 69,78 | 68,48 | 69,78 | 0,52% | 30,00 |
| 30.09.2025 | 69,64 | 69,64 | 69,42 | 69,42 | -1,89% | - |
| 29.09.2025 | 71,06 | 73,62 | 70,76 | 70,76 | -0,39% | 12,00 |
| 26.09.2025 | 71,10 | 71,18 | 71,04 | 71,04 | -0,75% | - |
| 25.09.2025 | 72,04 | 72,14 | 71,58 | 71,58 | -1,35% | - |
| 24.09.2025 | 72,76 | 72,76 | 72,56 | 72,56 | 0,81% | - |
| 23.09.2025 | 71,72 | 71,98 | 71,72 | 71,98 | 0,17% | - |
| 22.09.2025 | 72,54 | 72,54 | 71,86 | 71,86 | -1,96% | - |
| 19.09.2025 | 73,16 | 73,30 | 73,14 | 73,30 | 1,75% | - |
| 18.09.2025 | 71,40 | 72,04 | 71,32 | 72,04 | -2,83% | - |
| 17.09.2025 | 71,30 | 74,14 | 71,30 | 74,14 | 4,36% | 8,00 |
| 16.09.2025 | 71,58 | 71,58 | 71,04 | 71,04 | -1,06% | - |
| 15.09.2025 | 71,60 | 71,80 | 71,60 | 71,80 | 1,21% | - |
| 12.09.2025 | 71,22 | 71,22 | 70,94 | 70,94 | -1,60% | - |
| 11.09.2025 | 71,88 | 72,30 | 70,72 | 72,09 | 2,84% | - |
| 10.09.2025 | 70,92 | 70,94 | 70,10 | 70,10 | -1,89% | - |
| 09.09.2025 | 72,73 | 73,09 | 71,25 | 71,45 | -0,57% | - |
| 08.09.2025 | 72,30 | 73,05 | 70,82 | 71,86 | 2,42% | - |
| 05.09.2025 | 70,52 | 70,52 | 70,16 | 70,16 | 2,13% | - |
| 04.09.2025 | 68,98 | 69,04 | 68,70 | 68,70 | 1,42% | - |
| 03.09.2025 | 68,60 | 68,72 | 67,74 | 67,74 | -1,20% | - |
| 02.09.2025 | 69,66 | 69,66 | 68,56 | 68,56 | -1,52% | - |
| 01.09.2025 | 69,52 | 69,62 | 69,52 | 69,62 | 0,93% | - |
| 29.08.2025 | 69,04 | 69,04 | 68,92 | 68,98 | 0,26% | - |
| 28.08.2025 | 69,12 | 69,20 | 68,80 | 68,80 | 0,76% | - |
| 27.08.2025 | 68,60 | 68,66 | 68,28 | 68,28 | 0,86% | 160,00 |
| 26.08.2025 | 68,08 | 68,10 | 67,70 | 67,70 | 0,06% | - |
| 25.08.2025 | 67,96 | 68,08 | 67,66 | 67,66 | 3,23% | - |
| 22.08.2025 | 65,66 | 65,82 | 65,54 | 65,54 | 0,71% | - |
| 21.08.2025 | 66,16 | 66,16 | 65,08 | 65,08 | -1,00% | - |
| 20.08.2025 | 66,12 | 66,12 | 65,74 | 65,74 | 1,42% | - |
| 19.08.2025 | 65,08 | 65,08 | 64,82 | 64,82 | 1,03% | - |
| 18.08.2025 | 64,10 | 64,16 | 64,04 | 64,16 | 2,04% | - |
| 15.08.2025 | 63,08 | 63,08 | 62,88 | 62,88 | 0,74% | - |
| 14.08.2025 | 63,12 | 63,22 | 62,42 | 62,42 | 1,36% | - |
| 13.08.2025 | 62,12 | 64,00 | 61,58 | 61,58 | 0,75% | 18,00 |
| 12.08.2025 | 61,04 | 63,10 | 61,04 | 61,12 | -2,89% | 40,00 |
| 11.08.2025 | 62,92 | 62,96 | 62,90 | 62,94 | -0,22% | - |
| 08.08.2025 | 63,16 | 65,70 | 63,08 | 63,08 | 0,48% | 170,00 |
| 07.08.2025 | 62,64 | 62,78 | 62,64 | 62,78 | -5,17% | - |
| 06.08.2025 | 66,70 | 67,16 | 66,20 | 66,20 | 1,04% | - |
| 05.08.2025 | 65,86 | 65,86 | 65,52 | 65,52 | 1,27% | - |
| 04.08.2025 | 64,42 | 65,08 | 64,42 | 64,70 | -0,31% | - |
| 01.08.2025 | 66,70 | 66,70 | 64,90 | 64,90 | -4,05% | 67,00 |
| 31.07.2025 | 67,70 | 67,88 | 67,64 | 67,64 | -0,82% | - |
| 30.07.2025 | 67,96 | 68,20 | 67,88 | 68,20 | -2,24% | - |
| 29.07.2025 | 67,76 | 69,76 | 67,66 | 69,76 | -0,20% | 80,00 |
| 28.07.2025 | 69,90 | 69,90 | 69,90 | 69,90 | 1,39% | 150,00 |
| 25.07.2025 | 68,90 | 69,04 | 68,82 | 68,94 | -0,20% | 40,00 |
| 24.07.2025 | 69,16 | 69,16 | 69,08 | 69,08 | 1,89% | - |
| 23.07.2025 | 67,92 | 67,92 | 67,80 | 67,80 | 3,45% | - |
| 22.07.2025 | 66,36 | 66,36 | 65,54 | 65,54 | -0,91% | - |
| 21.07.2025 | 66,34 | 66,34 | 66,14 | 66,14 | -0,57% | - |
| 18.07.2025 | 67,04 | 69,10 | 66,52 | 66,52 | 0,33% | 50,00 |
| 17.07.2025 | 66,52 | 66,52 | 66,30 | 66,30 | 0,88% | - |
| 16.07.2025 | 65,36 | 65,72 | 65,36 | 65,72 | -0,96% | - |
| 15.07.2025 | 66,52 | 66,52 | 66,36 | 66,36 | -0,98% | - |
| 14.07.2025 | 66,90 | 67,02 | 66,82 | 67,02 | 1,39% | - |
| 11.07.2025 | 66,66 | 66,66 | 66,10 | 66,10 | 2,13% | - |
| 10.07.2025 | 64,52 | 64,72 | 64,52 | 64,72 | -0,06% | - |
| 09.07.2025 | 64,78 | 64,90 | 64,74 | 64,76 | 2,92% | - |
| 08.07.2025 | 63,02 | 63,02 | 62,92 | 62,92 | -2,45% | - |
| 07.07.2025 | 64,34 | 64,50 | 64,32 | 64,50 | -0,34% | - |
| 04.07.2025 | 64,04 | 64,72 | 63,94 | 64,72 | 1,25% | 20,00 |
| 03.07.2025 | 63,78 | 63,92 | 63,78 | 63,92 | -1,69% | - |
| 02.07.2025 | 62,50 | 65,02 | 62,38 | 65,02 | 2,17% | 20,00 |
| 01.07.2025 | 60,66 | 63,64 | 60,26 | 63,64 | 2,32% | 100,00 |
| 30.06.2025 | 60,70 | 62,96 | 60,60 | 62,20 | 0,03% | 69,00 |
| 27.06.2025 | 62,62 | 62,62 | 62,18 | 62,18 | 0,13% | - |
| 26.06.2025 | 62,38 | 62,38 | 62,10 | 62,10 | -1,77% | - |
| 25.06.2025 | 64,00 | 64,06 | 63,22 | 63,22 | 2,10% | - |
| 24.06.2025 | 62,50 | 62,70 | 61,92 | 61,92 | -2,18% | - |
| 23.06.2025 | 61,50 | 63,60 | 61,50 | 63,30 | 4,11% | 80,00 |