44,180€
6,59%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 42,59 | 42,80 | 41,45 | 41,45 | -4,78% | - |
| 06.03.2026 | 44,01 | 44,01 | 43,53 | 43,53 | -3,46% | - |
| 05.03.2026 | 45,34 | 45,34 | 45,09 | 45,09 | 2,15% | - |
| 04.03.2026 | 44,16 | 44,23 | 44,14 | 44,14 | 0,55% | - |
| 03.03.2026 | 44,02 | 44,05 | 43,90 | 43,90 | -1,70% | 113,00 |
| 02.03.2026 | 44,78 | 44,83 | 44,66 | 44,66 | -1,65% | - |
| 27.02.2026 | 45,89 | 45,89 | 45,41 | 45,41 | 1,05% | - |
| 26.02.2026 | 45,04 | 45,07 | 44,94 | 44,94 | 0,13% | - |
| 25.02.2026 | 44,82 | 44,92 | 44,82 | 44,88 | 0,20% | - |
| 24.02.2026 | 45,08 | 45,08 | 44,79 | 44,79 | -0,47% | - |
| 23.02.2026 | 44,47 | 45,01 | 43,80 | 45,00 | 1,69% | 100,00 |
| 20.02.2026 | 44,84 | 44,85 | 44,25 | 44,25 | -2,34% | - |
| 19.02.2026 | 45,30 | 45,31 | 45,20 | 45,31 | 0,38% | - |
| 18.02.2026 | 45,39 | 45,52 | 45,14 | 45,14 | 2,24% | - |
| 17.02.2026 | 44,15 | 44,15 | 44,15 | 44,15 | -1,05% | - |
| 16.02.2026 | 44,22 | 44,62 | 44,22 | 44,62 | 6,95% | - |
| 13.02.2026 | 41,83 | 41,84 | 41,72 | 41,72 | -6,29% | - |
| 12.02.2026 | 44,78 | 44,78 | 44,52 | 44,52 | -5,78% | - |
| 11.02.2026 | 47,15 | 47,25 | 47,13 | 47,25 | 2,07% | - |
| 10.02.2026 | 46,50 | 46,52 | 46,29 | 46,29 | 0,94% | - |
| 09.02.2026 | 46,51 | 46,51 | 45,86 | 45,86 | -0,59% | - |
| 06.02.2026 | 46,01 | 46,13 | 46,01 | 46,13 | 1,27% | - |
| 05.02.2026 | 46,24 | 46,24 | 45,55 | 45,55 | -4,29% | - |
| 04.02.2026 | 44,95 | 47,59 | 44,01 | 47,59 | 5,47% | 14,00 |
| 03.02.2026 | 45,28 | 45,28 | 45,12 | 45,12 | -0,38% | - |
| 02.02.2026 | 44,69 | 45,29 | 44,69 | 45,29 | 1,98% | - |
| 30.01.2026 | 44,35 | 44,41 | 44,26 | 44,41 | -1,35% | - |
| 29.01.2026 | 45,07 | 45,07 | 45,02 | 45,02 | -5,18% | - |
| 28.01.2026 | 47,56 | 47,57 | 47,48 | 47,48 | 0,32% | - |
| 27.01.2026 | 47,86 | 47,90 | 47,33 | 47,33 | -3,33% | - |
| 26.01.2026 | 48,51 | 48,96 | 48,51 | 48,96 | 1,14% | - |
| 23.01.2026 | 48,80 | 48,80 | 48,41 | 48,41 | -1,53% | - |
| 22.01.2026 | 49,51 | 49,55 | 49,16 | 49,16 | 1,51% | - |
| 21.01.2026 | 48,30 | 48,43 | 48,30 | 48,43 | 1,28% | 15,00 |
| 20.01.2026 | 48,35 | 48,36 | 47,82 | 47,82 | -2,29% | 42,00 |
| 19.01.2026 | 48,56 | 48,94 | 48,56 | 48,94 | 1,16% | 100,00 |
| 16.01.2026 | 48,73 | 48,73 | 48,38 | 48,38 | 2,18% | - |
| 15.01.2026 | 47,56 | 47,58 | 47,35 | 47,35 | 3,20% | - |
| 14.01.2026 | 46,13 | 46,13 | 45,88 | 45,88 | 0,39% | - |
| 13.01.2026 | 45,89 | 45,89 | 45,70 | 45,70 | 1,04% | - |
| 12.01.2026 | 45,26 | 45,26 | 45,04 | 45,23 | 1,78% | 78,00 |
| 09.01.2026 | 46,43 | 46,43 | 44,44 | 44,44 | 2,94% | 15,00 |
| 08.01.2026 | 44,06 | 44,06 | 43,17 | 43,17 | -0,35% | - |
| 07.01.2026 | 44,13 | 44,13 | 43,32 | 43,32 | 5,61% | - |
| 06.01.2026 | 41,65 | 41,65 | 41,02 | 41,02 | 1,33% | - |
| 05.01.2026 | 41,34 | 41,39 | 40,48 | 40,48 | 0,00% | - |
| 02.01.2026 | 41,68 | 41,68 | 40,46 | 40,48 | -1,63% | 50,00 |
| 30.12.2025 | 41,09 | 41,15 | 41,09 | 41,15 | 3,57% | - |
| 29.12.2025 | 40,61 | 40,61 | 39,73 | 39,73 | -0,25% | - |
| 23.12.2025 | 40,65 | 40,66 | 39,83 | 39,83 | -2,16% | 110,00 |
| 22.12.2025 | 40,41 | 40,71 | 39,60 | 40,71 | 0,97% | 30,00 |
| 19.12.2025 | 41,25 | 41,29 | 40,32 | 40,32 | 0,98% | 40,00 |
| 18.12.2025 | 40,00 | 40,06 | 39,93 | 39,93 | -0,70% | - |
| 17.12.2025 | 39,58 | 40,21 | 38,63 | 40,21 | 3,93% | 40,00 |
| 16.12.2025 | 39,56 | 40,77 | 38,69 | 38,69 | 0,26% | 20,00 |
| 15.12.2025 | 39,25 | 39,60 | 38,59 | 38,59 | 0,49% | - |
| 12.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,03% | - |
| 11.12.2025 | 38,85 | 39,16 | 38,41 | 38,41 | 2,07% | - |
| 10.12.2025 | 38,62 | 38,62 | 37,63 | 37,63 | -2,26% | - |
| 09.12.2025 | 38,10 | 38,50 | 38,00 | 38,50 | -0,54% | 372,00 |
| 08.12.2025 | 39,00 | 39,00 | 38,71 | 38,71 | -1,10% | 200,00 |
| 05.12.2025 | 39,54 | 40,00 | 39,14 | 39,14 | -1,83% | 100,00 |
| 04.12.2025 | 41,44 | 41,44 | 39,87 | 39,87 | -6,17% | 90,00 |
| 03.12.2025 | 45,63 | 45,67 | 42,49 | 42,49 | -5,93% | 250,00 |
| 02.12.2025 | 44,98 | 45,17 | 44,96 | 45,17 | 0,33% | - |
| 01.12.2025 | 45,54 | 45,54 | 45,02 | 45,02 | -1,12% | - |
| 28.11.2025 | 45,81 | 45,88 | 45,53 | 45,53 | -1,00% | - |
| 27.11.2025 | 45,55 | 46,48 | 45,55 | 45,99 | -0,84% | 150,00 |
| 26.11.2025 | 44,98 | 46,38 | 44,36 | 46,38 | 6,21% | 200,00 |
| 25.11.2025 | 43,77 | 43,77 | 43,67 | 43,67 | 0,58% | - |
| 24.11.2025 | 43,77 | 43,77 | 43,42 | 43,42 | 4,07% | - |
| 21.11.2025 | 41,66 | 41,85 | 41,66 | 41,72 | -1,77% | - |
| 20.11.2025 | 42,87 | 42,87 | 42,47 | 42,47 | -1,67% | - |
| 19.11.2025 | 43,24 | 43,24 | 43,18 | 43,19 | -1,35% | - |
| 18.11.2025 | 43,10 | 43,78 | 42,89 | 43,78 | -0,91% | 200,00 |
| 17.11.2025 | 44,56 | 44,60 | 44,18 | 44,18 | -2,73% | - |
| 14.11.2025 | 44,37 | 45,42 | 43,57 | 45,42 | 0,42% | 30,00 |
| 13.11.2025 | 45,82 | 45,82 | 45,23 | 45,23 | -2,33% | - |
| 12.11.2025 | 47,99 | 47,99 | 46,31 | 46,31 | 0,50% | 42,00 |
| 11.11.2025 | 46,33 | 46,33 | 46,08 | 46,08 | -2,99% | - |
| 10.11.2025 | 47,72 | 47,73 | 47,50 | 47,50 | 0,42% | - |
| 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 |