41,620€
4,31%
Echtzeit-Aktienkurs Alexandria Real Estate Equities
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |