38,090€
7,42%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 35,70 | 35,70 | 35,46 | 35,46 | -2,66% | - |
| 19.10.2026 | 36,80 | 36,84 | 36,43 | 36,43 | -1,75% | - |
| 16.10.2026 | 37,18 | 37,18 | 37,08 | 37,08 | -1,12% | - |
| 15.10.2026 | 36,33 | 37,50 | 36,33 | 37,50 | -1,99% | 50,00 |
| 14.10.2026 | 38,58 | 38,58 | 38,26 | 38,26 | -1,62% | 2.700,00 |
| 13.10.2026 | 39,04 | 39,04 | 38,89 | 38,89 | -2,58% | - |
| 12.10.2026 | 40,09 | 40,11 | 39,92 | 39,92 | 1,19% | - |
| 09.10.2026 | 40,10 | 40,14 | 39,45 | 39,45 | 2,12% | - |
| 08.10.2026 | 39,67 | 39,67 | 38,63 | 38,63 | -3,09% | - |
| 07.10.2026 | 40,30 | 40,39 | 39,86 | 39,86 | -0,60% | - |
| 06.10.2026 | 40,38 | 40,38 | 40,10 | 40,10 | -3,19% | - |
| 05.10.2026 | 41,63 | 41,63 | 41,42 | 41,42 | 1,07% | - |
| 02.10.2026 | 41,23 | 41,29 | 40,98 | 40,98 | -0,77% | - |
| 01.10.2026 | 41,33 | 41,33 | 41,19 | 41,30 | -0,10% | - |
| 30.09.2026 | 41,46 | 41,57 | 41,34 | 41,34 | -0,22% | - |
| 29.09.2026 | 42,17 | 42,25 | 41,43 | 41,43 | -3,45% | - |
| 28.09.2026 | 43,05 | 43,05 | 42,91 | 42,91 | -1,45% | - |
| 25.09.2026 | 43,59 | 43,59 | 43,54 | 43,54 | -2,31% | - |
| 24.09.2026 | 44,65 | 44,65 | 44,57 | 44,57 | -3,63% | - |
| 23.09.2026 | 46,48 | 46,48 | 46,25 | 46,25 | 1,25% | - |
| 22.09.2026 | 45,85 | 45,85 | 45,68 | 45,68 | -0,28% | - |
| 21.09.2026 | 46,09 | 46,13 | 45,81 | 45,81 | -4,62% | - |
| 18.09.2026 | 48,51 | 48,51 | 48,03 | 48,03 | 4,34% | - |
| 17.09.2026 | 46,20 | 46,24 | 46,03 | 46,03 | 3,37% | - |
| 16.09.2026 | 43,85 | 44,53 | 43,81 | 44,53 | 0,88% | - |
| 15.09.2026 | 44,25 | 44,25 | 44,14 | 44,14 | 0,78% | - |
| 14.09.2026 | 43,56 | 43,80 | 43,56 | 43,80 | 4,26% | - |
| 11.09.2026 | 42,22 | 42,23 | 42,01 | 42,01 | -0,94% | - |
| 10.09.2026 | 42,72 | 42,72 | 42,41 | 42,41 | -0,56% | - |
| 09.09.2026 | 43,00 | 43,00 | 42,65 | 42,65 | -3,70% | - |
| 08.09.2026 | 44,50 | 44,50 | 44,29 | 44,29 | -0,56% | - |
| 07.09.2026 | 44,61 | 44,63 | 44,50 | 44,54 | 0,23% | 14,00 |
| 04.09.2026 | 44,63 | 44,65 | 44,44 | 44,44 | -0,54% | - |
| 03.09.2026 | 44,75 | 44,99 | 44,68 | 44,68 | 2,29% | - |
| 02.09.2026 | 43,92 | 43,92 | 43,68 | 43,68 | 4,65% | - |
| 01.09.2026 | 43,55 | 43,55 | 41,74 | 41,74 | -3,63% | - |
| 31.08.2026 | 43,76 | 43,76 | 43,31 | 43,31 | -1,75% | - |
| 28.08.2026 | 44,19 | 44,21 | 44,08 | 44,08 | -1,19% | - |
| 27.08.2026 | 44,90 | 44,92 | 44,61 | 44,61 | 0,50% | - |
| 26.08.2026 | 44,58 | 44,58 | 44,39 | 44,39 | -0,74% | - |
| 25.08.2026 | 45,78 | 45,78 | 44,72 | 44,72 | 0,02% | - |
| 24.08.2026 | 45,02 | 45,04 | 44,71 | 44,71 | 1,52% | 12,00 |
| 21.08.2026 | 44,62 | 44,67 | 44,04 | 44,04 | 4,53% | - |
| 20.08.2026 | 42,69 | 42,77 | 42,13 | 42,13 | 0,31% | - |
| 19.08.2026 | 38,90 | 42,00 | 38,90 | 42,00 | 6,09% | 210,00 |
| 18.08.2026 | 40,24 | 40,24 | 39,59 | 39,59 | -2,13% | - |
| 17.08.2026 | 40,98 | 40,98 | 40,45 | 40,45 | -1,41% | - |
| 14.08.2026 | 41,32 | 41,32 | 41,03 | 41,03 | 0,74% | - |
| 13.08.2026 | 41,38 | 41,38 | 40,73 | 40,73 | -1,28% | - |
| 12.08.2026 | 41,13 | 41,26 | 41,13 | 41,26 | 0,22% | - |
| 11.08.2026 | 41,27 | 41,27 | 41,17 | 41,17 | -1,46% | - |
| 10.08.2026 | 42,46 | 42,46 | 41,78 | 41,78 | 0,94% | - |
| 07.08.2026 | 41,45 | 41,47 | 41,39 | 41,39 | -2,01% | - |
| 06.08.2026 | 42,98 | 42,98 | 42,24 | 42,24 | 1,37% | - |
| 05.08.2026 | 41,86 | 41,86 | 41,67 | 41,67 | -7,89% | - |
| 04.08.2026 | 45,49 | 47,64 | 45,24 | 45,24 | 2,79% | 35,00 |
| 03.08.2026 | 44,18 | 44,18 | 44,01 | 44,01 | 1,97% | - |
| 31.07.2026 | 45,06 | 45,08 | 43,16 | 43,16 | -3,42% | - |
| 30.07.2026 | 46,35 | 46,39 | 44,69 | 44,69 | 3,33% | - |
| 29.07.2026 | 46,76 | 46,78 | 43,25 | 43,25 | -3,42% | - |
| 28.07.2026 | 44,41 | 44,78 | 44,41 | 44,78 | 3,49% | - |
| 27.07.2026 | 43,42 | 43,43 | 43,27 | 43,27 | 1,96% | - |
| 24.07.2026 | 43,34 | 43,42 | 42,44 | 42,44 | 0,19% | - |
| 23.07.2026 | 42,70 | 42,70 | 42,36 | 42,36 | -1,69% | - |
| 22.07.2026 | 43,56 | 43,56 | 43,09 | 43,09 | 4,03% | - |
| 21.07.2026 | 43,39 | 43,39 | 41,42 | 41,42 | -4,14% | - |
| 20.07.2026 | 43,26 | 43,42 | 43,21 | 43,21 | 1,79% | - |
| 17.07.2026 | 42,84 | 42,86 | 42,45 | 42,45 | 1,80% | - |
| 16.07.2026 | 41,80 | 41,80 | 41,24 | 41,70 | 1,98% | 10,00 |
| 15.07.2026 | 41,01 | 41,04 | 40,89 | 40,89 | -0,58% | - |
| 14.07.2026 | 41,58 | 41,58 | 41,13 | 41,13 | 0,05% | - |
| 13.07.2026 | 41,15 | 41,15 | 41,11 | 41,11 | -1,65% | - |
| 10.07.2026 | 41,64 | 41,80 | 41,64 | 41,80 | 1,09% | - |
| 09.07.2026 | 41,48 | 41,54 | 41,35 | 41,35 | -2,32% | - |
| 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% | - |