112,900€
2,54%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 110,18 | 113,43 | 109,00 | 111,85 | 1,59% | 9,00 |
| 02.05.2024 | 108,68 | 110,70 | 108,68 | 110,10 | 1,36% | 5,00 |
| 30.04.2024 | 111,15 | 111,45 | 108,45 | 108,63 | -2,23% | - |
| 29.04.2024 | 108,53 | 111,35 | 108,53 | 111,10 | 2,25% | - |
| 26.04.2024 | 109,33 | 110,85 | 108,00 | 108,65 | -0,64% | - |
| 25.04.2024 | 111,70 | 111,80 | 107,88 | 109,35 | -2,28% | 10,00 |
| 24.04.2024 | 112,15 | 112,15 | 109,35 | 111,90 | 0,27% | 17,00 |
| 23.04.2024 | 111,35 | 116,20 | 111,30 | 111,60 | 0,40% | - |
| 22.04.2024 | 108,58 | 113,08 | 108,55 | 111,15 | 2,61% | - |
| 19.04.2024 | 108,83 | 110,98 | 108,03 | 108,33 | -1,03% | 10,00 |
| 18.04.2024 | 109,73 | 110,23 | 107,73 | 109,45 | 0,16% | - |
| 17.04.2024 | 110,18 | 111,08 | 109,08 | 109,28 | -1,06% | 56,00 |
| 16.04.2024 | 112,20 | 112,85 | 109,28 | 110,45 | -1,69% | 24,00 |
| 15.04.2024 | 113,85 | 116,50 | 111,48 | 112,35 | -1,90% | - |
| 12.04.2024 | 115,18 | 116,40 | 113,98 | 114,53 | -0,76% | - |
| 11.04.2024 | 114,28 | 116,18 | 113,50 | 115,40 | 0,90% | 88,00 |
| 10.04.2024 | 119,38 | 120,05 | 113,35 | 114,38 | -4,25% | - |
| 09.04.2024 | 116,90 | 119,58 | 116,05 | 119,45 | 2,53% | 12,00 |
| 08.04.2024 | 114,98 | 116,88 | 114,80 | 116,50 | 1,24% | 160,00 |
| 05.04.2024 | 113,05 | 115,18 | 112,35 | 115,08 | 1,63% | - |
| 04.04.2024 | 115,13 | 115,88 | 112,83 | 113,23 | -0,83% | - |
| 03.04.2024 | 115,13 | 115,30 | 113,30 | 114,18 | -0,83% | - |
| 02.04.2024 | 119,50 | 119,50 | 113,90 | 115,13 | -3,62% | 30,00 |
| 28.03.2024 | 118,00 | 120,05 | 117,75 | 119,45 | 1,51% | - |
| 27.03.2024 | 114,48 | 117,95 | 113,58 | 117,68 | 2,59% | 3,00 |
| 26.03.2024 | 116,70 | 117,50 | 114,55 | 114,70 | -1,88% | 25,00 |
| 25.03.2024 | 115,58 | 117,63 | 115,58 | 116,90 | 1,76% | 15,00 |
| 22.03.2024 | 119,35 | 119,50 | 114,88 | 114,88 | -2,94% | - |
| 21.03.2024 | 115,08 | 119,23 | 115,08 | 118,35 | 2,38% | - |
| 20.03.2024 | 113,05 | 116,40 | 113,05 | 115,60 | 1,74% | - |
| 19.03.2024 | 113,55 | 114,43 | 112,53 | 113,63 | 0,07% | 17,00 |
| 18.03.2024 | 113,58 | 114,85 | 112,98 | 113,55 | -0,20% | - |
| 15.03.2024 | 113,45 | 114,68 | 112,45 | 113,78 | 0,29% | 25,00 |
| 14.03.2024 | 114,43 | 114,95 | 111,53 | 113,45 | -0,85% | - |
| 13.03.2024 | 115,28 | 116,40 | 113,98 | 114,43 | -0,74% | - |
| 12.03.2024 | 116,13 | 116,55 | 113,85 | 115,28 | -0,73% | 2,00 |
| 11.03.2024 | 115,65 | 117,43 | 115,65 | 116,13 | -0,04% | - |
| 08.03.2024 | 113,43 | 116,68 | 113,13 | 116,18 | 2,40% | - |
| 07.03.2024 | 113,00 | 114,68 | 113,00 | 113,45 | 0,18% | - |
| 06.03.2024 | 114,33 | 114,65 | 112,45 | 113,25 | -1,03% | - |
| 05.03.2024 | 116,08 | 116,13 | 113,95 | 114,43 | -1,46% | - |
| 04.03.2024 | 114,80 | 116,70 | 112,75 | 116,13 | 1,37% | - |
| 01.03.2024 | 115,48 | 115,63 | 112,70 | 114,55 | -0,80% | - |
| 29.02.2024 | 112,00 | 117,18 | 111,48 | 115,48 | 3,29% | - |
| 28.02.2024 | 112,25 | 114,48 | 111,23 | 111,80 | -0,40% | - |
| 27.02.2024 | 108,73 | 112,58 | 108,73 | 112,25 | 2,25% | 36,00 |
| 26.02.2024 | 112,88 | 112,88 | 109,18 | 109,78 | -2,64% | 20,00 |
| 23.02.2024 | 112,70 | 113,80 | 111,33 | 112,75 | 0,74% | 10,00 |
| 22.02.2024 | 112,20 | 112,98 | 110,93 | 111,93 | -0,33% | - |
| 21.02.2024 | 109,93 | 112,35 | 109,48 | 112,30 | 2,35% | - |
| 20.02.2024 | 110,70 | 110,70 | 108,53 | 109,73 | -0,88% | - |
| 19.02.2024 | 110,68 | 110,88 | 110,63 | 110,70 | -0,02% | - |
| 16.02.2024 | 110,83 | 111,28 | 108,33 | 110,73 | 0,09% | 10,00 |
| 15.02.2024 | 105,65 | 110,88 | 105,55 | 110,63 | 4,86% | 19,00 |
| 14.02.2024 | 104,50 | 106,75 | 104,50 | 105,50 | 0,00% | - |
| 13.02.2024 | 109,50 | 110,45 | 103,75 | 105,50 | -3,65% | 25,00 |
| 12.02.2024 | 108,18 | 110,63 | 107,48 | 109,50 | 1,62% | - |
| 09.02.2024 | 109,43 | 110,25 | 106,48 | 107,75 | -1,44% | - |
| 08.02.2024 | 108,80 | 110,28 | 108,53 | 109,33 | 0,39% | - |
| 07.02.2024 | 109,35 | 109,95 | 107,65 | 108,90 | -0,18% | - |
| 06.02.2024 | 110,15 | 111,30 | 109,10 | 109,10 | -0,89% | - |
| 05.02.2024 | 112,60 | 113,05 | 109,55 | 110,08 | -2,18% | 10,00 |
| 02.02.2024 | 112,65 | 113,10 | 109,23 | 112,53 | -0,07% | - |
| 01.02.2024 | 111,75 | 112,70 | 108,30 | 112,60 | 0,58% | - |
| 31.01.2024 | 112,05 | 115,15 | 109,65 | 111,95 | 0,04% | 9,00 |
| 30.01.2024 | 115,98 | 116,75 | 111,58 | 111,90 | -4,11% | 25,00 |
| 29.01.2024 | 114,45 | 116,98 | 114,45 | 116,70 | 1,99% | 8,00 |
| 26.01.2024 | 113,78 | 114,68 | 112,73 | 114,43 | 0,53% | - |
| 25.01.2024 | 110,95 | 114,33 | 110,63 | 113,83 | 2,64% | 44,00 |
| 24.01.2024 | 112,40 | 113,73 | 110,48 | 110,90 | -1,64% | - |
| 23.01.2024 | 113,40 | 114,45 | 112,28 | 112,75 | -0,66% | - |
| 22.01.2024 | 113,25 | 114,60 | 112,63 | 113,50 | 0,22% | 6,00 |
| 19.01.2024 | 111,70 | 113,73 | 111,20 | 113,25 | 0,94% | - |
| 18.01.2024 | 113,60 | 113,78 | 111,13 | 112,20 | -0,91% | 25,00 |
| 17.01.2024 | 116,73 | 116,73 | 111,85 | 113,23 | -2,56% | 20,00 |
| 16.01.2024 | 115,20 | 116,93 | 114,03 | 116,20 | 0,87% | - |
| 15.01.2024 | 115,33 | 115,33 | 115,05 | 115,20 | -0,17% | 5,00 |
| 12.01.2024 | 113,93 | 117,38 | 113,93 | 115,40 | 0,59% | - |
| 11.01.2024 | 118,45 | 118,45 | 114,23 | 114,73 | -2,40% | - |
| 10.01.2024 | 117,43 | 118,70 | 116,65 | 117,55 | 0,19% | - |
| 09.01.2024 | 118,50 | 118,50 | 116,15 | 117,33 | -0,82% | - |
| 08.01.2024 | 115,73 | 118,95 | 115,05 | 118,30 | 2,23% | - |
| 05.01.2024 | 114,83 | 116,23 | 112,78 | 115,73 | 0,74% | 15,00 |
| 04.01.2024 | 114,78 | 115,90 | 112,83 | 114,88 | 0,13% | - |
| 03.01.2024 | 118,70 | 118,70 | 112,63 | 114,73 | -3,02% | 30,00 |
| 02.01.2024 | 116,20 | 119,85 | 114,25 | 118,30 | 1,81% | 4,00 |
| 29.12.2023 | 116,60 | 116,73 | 116,18 | 116,20 | -0,09% | - |
| 28.12.2023 | 116,40 | 117,03 | 114,65 | 116,30 | 0,41% | - |
| 27.12.2023 | 115,68 | 117,45 | 115,30 | 115,83 | -0,09% | 35,00 |
| 22.12.2023 | 117,05 | 118,98 | 115,35 | 115,93 | -0,96% | - |
| 21.12.2023 | 115,50 | 117,98 | 115,50 | 117,05 | 1,21% | 2,00 |
| 20.12.2023 | 118,70 | 120,18 | 115,35 | 115,65 | -1,99% | - |
| 19.12.2023 | 118,23 | 118,85 | 117,13 | 118,00 | -0,30% | - |
| 18.12.2023 | 119,65 | 121,03 | 117,75 | 118,35 | -0,96% | 10,00 |
| 15.12.2023 | 122,60 | 123,65 | 117,90 | 119,50 | -2,39% | - |
| 14.12.2023 | 115,45 | 123,08 | 115,28 | 122,43 | 6,09% | 57,00 |
| 13.12.2023 | 108,33 | 116,03 | 108,20 | 115,40 | 6,58% | 9,00 |
| 12.12.2023 | 110,95 | 111,10 | 107,65 | 108,28 | -2,50% | 10,00 |
| 11.12.2023 | 110,53 | 111,40 | 109,65 | 111,05 | 0,16% | - |
| 08.12.2023 | 113,00 | 113,60 | 110,40 | 110,88 | -1,97% | - |