51,180$
0,89%
Echtzeit-Aktienkurs Alexandria Real Estate Equities
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 49,75 | 51,43 | 48,44 | 51,18 | 0,89% | 2.240.334,00 |
| 06.03.2026 | 50,87 | 51,26 | 49,60 | 50,73 | -2,05% | 143,00 |
| 05.03.2026 | 52,94 | 53,40 | 51,51 | 51,79 | -3,34% | 1.392.676,00 |
| 04.03.2026 | 52,08 | 53,60 | 51,60 | 53,58 | 2,60% | 2.156.636,00 |
| 03.03.2026 | 51,24 | 52,73 | 49,50 | 52,22 | -0,78% | 2.269.908,00 |
| 02.03.2026 | 53,40 | 53,92 | 52,57 | 52,63 | -2,61% | 2.246.213,00 |
| 27.02.2026 | 54,27 | 54,59 | 52,50 | 54,04 | -1,96% | 12.554.712,00 |
| 26.02.2026 | 54,26 | 55,27 | 54,20 | 55,12 | 1,96% | 1.765.660,00 |
| 25.02.2026 | 53,61 | 54,16 | 52,51 | 54,06 | 0,63% | 1.785.717,00 |
| 24.02.2026 | 53,55 | 55,21 | 53,17 | 53,72 | -0,06% | 1.882.141,00 |
| 23.02.2026 | 53,36 | 53,89 | 52,82 | 53,75 | 0,19% | 1.517.117,00 |
| 20.02.2026 | 53,45 | 53,90 | 52,62 | 53,65 | 0,47% | 1.270.462,00 |
| 19.02.2026 | 54,13 | 54,25 | 52,81 | 53,40 | -1,40% | 1.455.264,00 |
| 18.02.2026 | 54,28 | 55,02 | 53,93 | 54,16 | -0,46% | 1.471.397,00 |
| 17.02.2026 | 54,10 | 55,01 | 52,23 | 54,41 | 3,66% | 2.271.633,00 |
| 13.02.2026 | 51,19 | 53,36 | 51,01 | 52,49 | 4,15% | 2.009.778,00 |
| 12.02.2026 | 53,70 | 54,65 | 50,10 | 50,40 | -6,25% | 3.304.896,00 |
| 11.02.2026 | 56,94 | 57,32 | 53,71 | 53,76 | -5,45% | 2.407.845,00 |
| 10.02.2026 | 56,53 | 57,20 | 56,10 | 56,86 | 1,17% | 1.664.255,00 |
| 09.02.2026 | 55,60 | 56,32 | 54,37 | 56,20 | 0,54% | 1.325.908,00 |
| 06.02.2026 | 55,00 | 56,07 | 54,39 | 55,90 | 1,38% | 1.775.071,00 |
| 05.02.2026 | 54,95 | 55,64 | 53,67 | 55,14 | -0,31% | 1.995.253,00 |
| 04.02.2026 | 54,16 | 56,52 | 54,16 | 55,31 | 2,77% | 3.049.920,00 |
| 03.02.2026 | 53,67 | 54,53 | 53,14 | 53,82 | -0,61% | 2.370.526,00 |
| 02.02.2026 | 54,56 | 55,28 | 53,70 | 54,15 | -0,90% | 2.452.417,00 |
| 30.01.2026 | 54,35 | 55,03 | 53,18 | 54,64 | 1,09% | 5.352.126,00 |
| 29.01.2026 | 55,01 | 55,34 | 53,14 | 54,05 | -1,03% | 3.199.282,00 |
| 28.01.2026 | 58,40 | 58,74 | 54,55 | 54,61 | -6,07% | 3.061.029,00 |
| 27.01.2026 | 57,35 | 59,25 | 56,20 | 58,14 | 1,71% | 3.862.084,00 |
| 26.01.2026 | 59,50 | 59,75 | 57,13 | 57,16 | -4,24% | 4.462.561,00 |
| 23.01.2026 | 57,87 | 59,76 | 57,85 | 59,69 | 2,75% | 1.922.185,00 |
| 22.01.2026 | 58,61 | 59,38 | 57,91 | 58,09 | -0,62% | 2.833.623,00 |
| 21.01.2026 | 57,86 | 58,73 | 57,59 | 58,45 | 1,62% | 3.889.751,00 |
| 20.01.2026 | 57,02 | 57,71 | 56,01 | 57,52 | -0,64% | 3.141.411,00 |
| 16.01.2026 | 56,96 | 58,22 | 56,79 | 57,89 | 1,10% | 2.689.056,00 |
| 15.01.2026 | 56,30 | 57,59 | 55,92 | 57,26 | 2,00% | 2.248.271,00 |
| 14.01.2026 | 54,72 | 56,34 | 54,64 | 56,14 | 2,75% | 2.294.517,00 |
| 13.01.2026 | 54,67 | 54,90 | 53,61 | 54,64 | 0,52% | 1.760.165,00 |
| 12.01.2026 | 53,97 | 54,74 | 53,15 | 54,36 | 0,72% | 1.723.095,00 |
| 09.01.2026 | 53,50 | 54,24 | 52,94 | 53,97 | 1,31% | 3.244.721,00 |
| 08.01.2026 | 52,20 | 53,94 | 51,70 | 53,27 | 2,09% | 2.640.901,00 |
| 07.01.2026 | 52,94 | 53,62 | 52,03 | 52,18 | -0,38% | 3.279.756,00 |
| 06.01.2026 | 49,63 | 52,44 | 49,47 | 52,38 | 5,73% | 2.614.371,00 |
| 05.01.2026 | 48,72 | 50,11 | 48,66 | 49,54 | 1,16% | 2.264.109,00 |