61,890€
0,47%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 60,14 | 61,14 | 60,00 | 61,14 | 0,82% | 220,00 |
| 05.06.2025 | 60,86 | 61,04 | 60,64 | 60,64 | -0,43% | - |
| 04.06.2025 | 60,86 | 60,90 | 60,84 | 60,90 | 1,10% | - |
| 03.06.2025 | 59,78 | 60,24 | 59,74 | 60,24 | -2,21% | - |
| 02.06.2025 | 62,00 | 62,00 | 61,60 | 61,60 | -0,10% | 50,00 |
| 30.05.2025 | 61,86 | 61,96 | 61,66 | 61,66 | 1,88% | - |
| 29.05.2025 | 61,26 | 61,32 | 60,52 | 60,52 | -2,32% | - |
| 28.05.2025 | 61,40 | 61,96 | 61,06 | 61,96 | 4,13% | 100,00 |
| 27.05.2025 | 59,80 | 61,94 | 59,50 | 59,50 | -3,94% | 50,00 |
| 26.05.2025 | 59,62 | 61,94 | 59,62 | 61,94 | 4,24% | 25,00 |
| 23.05.2025 | 59,42 | 59,42 | 59,42 | 59,42 | -2,72% | - |
| 22.05.2025 | 59,98 | 62,18 | 59,72 | 61,08 | -1,48% | 90,00 |
| 21.05.2025 | 62,92 | 62,92 | 62,00 | 62,00 | -4,20% | 81,00 |
| 20.05.2025 | 64,56 | 66,82 | 64,42 | 64,72 | 2,73% | 230,00 |
| 19.05.2025 | 63,32 | 63,32 | 63,00 | 63,00 | -3,08% | - |
| 16.05.2025 | 62,78 | 65,00 | 62,78 | 65,00 | 3,21% | 12,00 |
| 15.05.2025 | 62,98 | 62,98 | 62,98 | 62,98 | -0,73% | 200,00 |
| 14.05.2025 | 63,90 | 63,92 | 63,44 | 63,44 | -1,95% | - |
| 13.05.2025 | 65,86 | 65,92 | 64,70 | 64,70 | -4,85% | - |
| 12.05.2025 | 67,54 | 68,00 | 65,80 | 68,00 | 7,29% | 141,00 |
| 09.05.2025 | 64,64 | 64,64 | 63,38 | 63,38 | -4,40% | - |
| 08.05.2025 | 65,02 | 66,30 | 63,46 | 66,30 | 3,72% | 135,00 |
| 07.05.2025 | 62,40 | 64,46 | 62,40 | 63,92 | -1,75% | 350,00 |
| 06.05.2025 | 64,98 | 65,06 | 63,68 | 65,06 | 0,12% | 120,00 |
| 05.05.2025 | 66,00 | 66,00 | 64,98 | 64,98 | -0,03% | 70,00 |
| 02.05.2025 | 64,28 | 66,20 | 63,88 | 65,00 | 3,40% | 100,00 |
| 30.04.2025 | 64,30 | 65,04 | 62,86 | 62,86 | -2,51% | 99,00 |
| 29.04.2025 | 68,90 | 68,90 | 63,60 | 64,48 | -4,25% | 226,00 |
| 28.04.2025 | 68,08 | 68,78 | 66,82 | 67,34 | -0,77% | 94,00 |
| 25.04.2025 | 67,54 | 68,46 | 67,26 | 67,86 | -1,96% | 95,00 |
| 24.04.2025 | 66,84 | 69,22 | 66,84 | 69,22 | 2,55% | 14,00 |
| 23.04.2025 | 67,10 | 67,50 | 67,04 | 67,50 | -0,56% | - |
| 22.04.2025 | 67,00 | 67,88 | 65,38 | 67,88 | 1,31% | 147,00 |
| 17.04.2025 | 67,30 | 67,38 | 67,00 | 67,00 | -2,33% | - |
| 16.04.2025 | 68,18 | 68,60 | 67,88 | 68,60 | -1,55% | - |
| 15.04.2025 | 69,24 | 69,68 | 69,24 | 69,68 | 1,99% | - |
| 14.04.2025 | 66,94 | 68,32 | 66,94 | 68,32 | 2,03% | - |
| 11.04.2025 | 65,86 | 66,96 | 64,80 | 66,96 | -2,02% | 20,00 |
| 10.04.2025 | 72,88 | 72,88 | 67,70 | 68,34 | -4,29% | 82,00 |
| 09.04.2025 | 68,32 | 71,40 | 66,42 | 71,40 | -1,60% | 67,00 |
| 08.04.2025 | 73,12 | 73,92 | 71,10 | 72,56 | 0,08% | 59,00 |
| 07.04.2025 | 72,66 | 73,28 | 71,18 | 72,50 | -4,10% | 70,00 |
| 04.04.2025 | 78,78 | 78,78 | 75,18 | 75,60 | -3,69% | 69,00 |
| 03.04.2025 | 80,02 | 80,88 | 78,50 | 78,50 | -5,47% | 35,00 |
| 02.04.2025 | 83,16 | 83,16 | 83,04 | 83,04 | -2,31% | - |
| 01.04.2025 | 84,24 | 85,08 | 84,16 | 85,00 | -1,67% | 19,00 |
| 31.03.2025 | 85,54 | 86,44 | 85,52 | 86,44 | -0,80% | - |
| 28.03.2025 | 87,36 | 87,80 | 87,14 | 87,14 | -2,07% | 5,00 |
| 27.03.2025 | 89,90 | 89,90 | 88,04 | 88,98 | -0,02% | 68,00 |
| 26.03.2025 | 88,12 | 89,06 | 88,12 | 89,00 | 0,41% | 50,00 |
| 25.03.2025 | 88,90 | 89,52 | 88,64 | 88,64 | -0,65% | - |
| 24.03.2025 | 88,12 | 89,22 | 88,12 | 89,22 | 1,57% | - |
| 21.03.2025 | 88,16 | 88,66 | 87,84 | 87,84 | -1,90% | - |
| 20.03.2025 | 88,64 | 89,54 | 88,64 | 89,54 | 1,36% | - |
| 19.03.2025 | 88,92 | 89,42 | 88,34 | 88,34 | -1,78% | - |
| 18.03.2025 | 89,72 | 91,00 | 89,72 | 89,94 | -1,16% | 50,00 |
| 17.03.2025 | 90,06 | 91,00 | 90,06 | 91,00 | 2,73% | - |
| 14.03.2025 | 88,12 | 88,58 | 88,12 | 88,58 | -2,08% | - |
| 13.03.2025 | 91,00 | 91,00 | 89,18 | 90,46 | 1,25% | 70,00 |
| 12.03.2025 | 90,10 | 90,44 | 89,34 | 89,34 | -2,89% | - |
| 11.03.2025 | 92,88 | 93,22 | 90,98 | 92,00 | -2,46% | 113,00 |
| 10.03.2025 | 92,94 | 94,32 | 92,94 | 94,32 | 3,92% | - |
| 07.03.2025 | 90,88 | 90,92 | 90,74 | 90,76 | -1,88% | - |
| 06.03.2025 | 92,96 | 92,96 | 92,50 | 92,50 | -0,54% | 88,00 |
| 05.03.2025 | 93,42 | 93,42 | 93,00 | 93,00 | -2,11% | 55,00 |
| 04.03.2025 | 95,24 | 95,86 | 95,00 | 95,00 | -2,76% | 10,00 |
| 03.03.2025 | 97,70 | 97,70 | 97,70 | 97,70 | 1,64% | 32,00 |
| 28.02.2025 | 95,86 | 96,12 | 95,86 | 96,12 | 2,17% | - |
| 27.02.2025 | 93,44 | 94,08 | 93,44 | 94,08 | -1,40% | - |
| 26.02.2025 | 94,82 | 95,42 | 94,82 | 95,42 | 3,83% | - |
| 25.02.2025 | 91,50 | 91,90 | 91,50 | 91,90 | -1,18% | - |
| 24.02.2025 | 90,70 | 93,00 | 90,70 | 93,00 | 2,76% | 33,00 |
| 21.02.2025 | 90,10 | 90,50 | 90,10 | 90,50 | 0,20% | - |
| 20.02.2025 | 90,10 | 90,32 | 90,10 | 90,32 | -0,33% | - |
| 19.02.2025 | 90,36 | 90,62 | 90,34 | 90,62 | 0,33% | - |
| 18.02.2025 | 90,04 | 90,32 | 90,00 | 90,32 | 0,44% | - |
| 17.02.2025 | 89,76 | 89,92 | 89,76 | 89,92 | -0,66% | - |
| 14.02.2025 | 90,26 | 90,52 | 90,10 | 90,52 | -0,44% | - |
| 13.02.2025 | 90,10 | 92,50 | 89,96 | 90,92 | 1,02% | 6,00 |
| 12.02.2025 | 90,12 | 90,12 | 90,00 | 90,00 | -1,40% | - |
| 11.02.2025 | 91,14 | 91,50 | 91,14 | 91,28 | -2,37% | - |
| 10.02.2025 | 91,80 | 93,50 | 91,80 | 93,50 | 1,32% | 22,00 |
| 07.02.2025 | 91,60 | 92,28 | 91,48 | 92,28 | -0,58% | - |
| 06.02.2025 | 92,58 | 92,82 | 92,58 | 92,82 | 1,58% | - |
| 05.02.2025 | 89,62 | 91,72 | 89,62 | 91,38 | -0,02% | 58,00 |
| 04.02.2025 | 91,50 | 91,50 | 91,40 | 91,40 | -2,56% | 50,00 |
| 03.02.2025 | 92,68 | 93,80 | 92,66 | 93,80 | 0,17% | 44,00 |
| 31.01.2025 | 90,96 | 93,64 | 90,96 | 93,64 | 2,56% | 5,00 |
| 30.01.2025 | 90,84 | 91,30 | 90,84 | 91,30 | -1,66% | - |
| 29.01.2025 | 92,00 | 92,84 | 92,00 | 92,84 | -1,00% | - |
| 28.01.2025 | 96,44 | 97,06 | 93,78 | 93,78 | -2,13% | 12,00 |
| 27.01.2025 | 97,84 | 97,84 | 94,34 | 95,82 | 1,03% | 20,00 |
| 24.01.2025 | 94,52 | 94,84 | 94,32 | 94,84 | -0,90% | - |
| 23.01.2025 | 95,28 | 95,70 | 95,26 | 95,70 | -2,25% | - |
| 22.01.2025 | 97,24 | 97,90 | 97,24 | 97,90 | 0,37% | - |
| 21.01.2025 | 97,54 | 97,60 | 97,52 | 97,54 | -0,25% | - |
| 20.01.2025 | 97,38 | 97,78 | 97,32 | 97,78 | 0,62% | - |
| 17.01.2025 | 95,98 | 97,18 | 95,98 | 97,18 | 2,55% | - |
| 16.01.2025 | 94,36 | 94,76 | 94,14 | 94,76 | -0,44% | - |
| 15.01.2025 | 93,62 | 95,18 | 93,54 | 95,18 | 0,51% | - |