42,460€
0,31%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 42,18 | 42,64 | 41,35 | 42,47 | 0,33% | - |
| 08.07.2026 | 42,54 | 42,54 | 42,33 | 42,33 | -0,70% | - |
| 07.07.2026 | 42,88 | 42,90 | 42,63 | 42,63 | -5,33% | - |
| 06.07.2026 | 45,52 | 45,55 | 45,03 | 45,03 | -1,81% | - |
| 03.07.2026 | 45,41 | 45,86 | 45,40 | 45,86 | 2,02% | - |
| 02.07.2026 | 45,71 | 45,71 | 44,95 | 44,95 | -0,55% | - |
| 01.07.2026 | 45,51 | 45,52 | 45,20 | 45,20 | -1,74% | - |
| 30.06.2026 | 47,50 | 47,50 | 46,00 | 46,00 | -1,35% | - |
| 29.06.2026 | 48,16 | 48,19 | 46,63 | 46,63 | 1,63% | - |
| 26.06.2026 | 46,00 | 46,00 | 45,88 | 45,88 | 3,61% | - |
| 25.06.2026 | 44,73 | 44,80 | 44,28 | 44,28 | -0,09% | - |
| 24.06.2026 | 44,81 | 44,82 | 44,32 | 44,32 | 2,95% | - |
| 23.06.2026 | 43,23 | 43,23 | 43,05 | 43,05 | -0,81% | - |
| 22.06.2026 | 43,85 | 43,90 | 43,40 | 43,40 | -1,90% | - |
| 19.06.2026 | 43,75 | 44,24 | 43,75 | 44,24 | 4,14% | - |
| 18.06.2026 | 42,41 | 42,48 | 42,41 | 42,48 | -2,64% | - |
| 17.06.2026 | 44,05 | 44,05 | 43,63 | 43,63 | -2,11% | - |
| 16.06.2026 | 44,55 | 44,57 | 44,55 | 44,57 | -1,55% | - |
| 15.06.2026 | 45,67 | 45,70 | 45,27 | 45,27 | 2,26% | 48,00 |
| 12.06.2026 | 44,87 | 44,87 | 44,27 | 44,27 | 0,64% | - |
| 11.06.2026 | 44,70 | 44,79 | 43,99 | 43,99 | -0,97% | - |
| 10.06.2026 | 45,00 | 45,00 | 44,42 | 44,42 | 4,00% | - |
| 09.06.2026 | 42,96 | 43,01 | 42,71 | 42,71 | -1,77% | - |
| 08.06.2026 | 43,84 | 47,44 | 43,48 | 43,48 | -1,74% | 960,00 |
| 05.06.2026 | 44,77 | 44,77 | 44,25 | 44,25 | 4,04% | - |
| 04.06.2026 | 43,36 | 43,42 | 42,53 | 42,53 | -3,30% | - |
| 03.06.2026 | 44,55 | 44,55 | 43,98 | 43,98 | 8,38% | - |
| 02.06.2026 | 41,04 | 41,07 | 40,58 | 40,58 | -0,34% | - |
| 01.06.2026 | 42,11 | 42,11 | 40,72 | 40,72 | -3,05% | - |
| 29.05.2026 | 42,40 | 42,40 | 42,00 | 42,00 | 0,02% | - |
| 28.05.2026 | 42,31 | 42,31 | 41,99 | 41,99 | 2,79% | - |
| 27.05.2026 | 41,01 | 41,05 | 40,85 | 40,85 | -0,29% | - |
| 26.05.2026 | 41,03 | 41,03 | 40,97 | 40,97 | -1,28% | - |
| 25.05.2026 | 41,12 | 41,50 | 41,12 | 41,50 | 2,24% | - |
| 22.05.2026 | 40,70 | 40,74 | 40,59 | 40,59 | 1,73% | - |
| 21.05.2026 | 40,48 | 40,55 | 39,90 | 39,90 | 3,10% | - |
| 20.05.2026 | 38,98 | 39,08 | 38,70 | 38,70 | -1,40% | - |
| 19.05.2026 | 39,43 | 39,53 | 39,25 | 39,25 | 4,00% | - |
| 18.05.2026 | 37,86 | 37,88 | 37,74 | 37,74 | -2,30% | - |
| 15.05.2026 | 38,85 | 38,85 | 38,63 | 38,63 | -2,96% | - |
| 14.05.2026 | 39,78 | 39,81 | 39,78 | 39,81 | 1,97% | - |
| 13.05.2026 | 39,17 | 39,25 | 39,04 | 39,04 | 1,51% | - |
| 12.05.2026 | 38,42 | 38,48 | 38,42 | 38,46 | 0,10% | - |
| 11.05.2026 | 38,71 | 38,71 | 38,42 | 38,42 | 1,86% | - |
| 08.05.2026 | 38,83 | 38,83 | 37,72 | 37,72 | -1,44% | - |
| 07.05.2026 | 38,63 | 38,64 | 38,27 | 38,27 | 3,43% | - |
| 06.05.2026 | 37,23 | 37,23 | 37,00 | 37,00 | 6,20% | - |
| 05.05.2026 | 34,99 | 34,99 | 34,84 | 34,84 | 0,99% | - |
| 04.05.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -1,99% | - |
| 30.04.2026 | 34,50 | 36,01 | 34,50 | 35,20 | 4,17% | 200,00 |
| 29.04.2026 | 34,37 | 34,37 | 33,79 | 33,79 | -9,89% | - |
| 28.04.2026 | 38,40 | 38,41 | 37,50 | 37,50 | -5,09% | 150,00 |
| 27.04.2026 | 39,78 | 39,78 | 39,51 | 39,51 | 1,44% | - |
| 24.04.2026 | 39,15 | 39,15 | 38,95 | 38,95 | -0,31% | - |
| 23.04.2026 | 39,15 | 39,16 | 39,07 | 39,07 | -2,84% | - |
| 22.04.2026 | 40,08 | 40,21 | 40,08 | 40,21 | -1,81% | - |
| 21.04.2026 | 41,07 | 41,07 | 40,95 | 40,95 | 1,26% | - |
| 20.04.2026 | 40,49 | 40,49 | 40,44 | 40,44 | 0,77% | - |
| 17.04.2026 | 40,13 | 40,13 | 40,13 | 40,13 | 1,13% | - |
| 16.04.2026 | 39,83 | 39,84 | 39,68 | 39,68 | 5,31% | - |
| 15.04.2026 | 37,94 | 37,94 | 37,68 | 37,68 | 3,15% | - |
| 14.04.2026 | 36,35 | 36,53 | 36,33 | 36,53 | 2,50% | - |
| 13.04.2026 | 35,71 | 35,71 | 35,64 | 35,64 | -3,52% | - |
| 10.04.2026 | 37,13 | 37,13 | 36,94 | 36,94 | -1,91% | - |
| 09.04.2026 | 37,84 | 37,84 | 37,66 | 37,66 | -1,21% | - |
| 08.04.2026 | 38,68 | 38,68 | 38,12 | 38,12 | 4,30% | - |
| 07.04.2026 | 36,82 | 36,82 | 36,55 | 36,55 | -0,05% | - |
| 02.04.2026 | 35,93 | 36,57 | 35,93 | 36,57 | -7,02% | - |
| 01.04.2026 | 39,75 | 39,75 | 39,33 | 39,33 | 0,43% | - |
| 31.03.2026 | 39,60 | 39,60 | 39,16 | 39,16 | -1,63% | - |
| 30.03.2026 | 40,73 | 40,73 | 39,59 | 39,81 | -1,82% | 50,00 |
| 27.03.2026 | 41,11 | 41,11 | 40,55 | 40,55 | -1,86% | - |
| 26.03.2026 | 39,56 | 41,32 | 39,56 | 41,32 | 4,11% | - |
| 25.03.2026 | 40,49 | 40,49 | 39,69 | 39,69 | -3,10% | - |
| 24.03.2026 | 40,96 | 40,96 | 40,68 | 40,96 | -0,58% | - |
| 23.03.2026 | 39,94 | 41,20 | 39,84 | 41,20 | -1,06% | - |
| 20.03.2026 | 42,16 | 42,16 | 41,64 | 41,64 | 1,36% | - |
| 19.03.2026 | 41,45 | 41,49 | 41,08 | 41,08 | -0,87% | - |
| 18.03.2026 | 42,48 | 42,48 | 41,44 | 41,44 | -1,92% | - |
| 17.03.2026 | 41,26 | 42,25 | 41,21 | 42,25 | 2,10% | - |
| 16.03.2026 | 41,96 | 41,96 | 41,38 | 41,38 | -3,63% | - |
| 13.03.2026 | 42,96 | 43,13 | 42,94 | 42,94 | 0,26% | 14,00 |
| 12.03.2026 | 42,60 | 42,83 | 42,60 | 42,83 | 0,28% | - |
| 11.03.2026 | 43,27 | 43,27 | 42,71 | 42,71 | -0,84% | - |
| 10.03.2026 | 43,42 | 43,52 | 43,07 | 43,07 | 3,91% | - |
| 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% | - |