114,000€
-0,61%
Echtzeit-Aktienkurs Alexandria Real Estate Equities
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 114,20 | 115,20 | 113,23 | 114,23 | 0,04% | - |
| 16.05.2024 | 115,05 | 116,13 | 113,80 | 114,18 | -0,74% | - |
| 15.05.2024 | 114,60 | 117,53 | 114,45 | 115,03 | 0,37% | - |
| 14.05.2024 | 111,93 | 114,88 | 111,53 | 114,60 | 2,39% | - |
| 13.05.2024 | 112,40 | 113,68 | 111,28 | 111,93 | -0,89% | - |
| 10.05.2024 | 111,75 | 113,33 | 111,63 | 112,93 | 1,03% | - |
| 09.05.2024 | 109,83 | 112,45 | 109,58 | 111,78 | 1,73% | - |
| 08.05.2024 | 111,48 | 111,55 | 109,30 | 109,88 | -1,28% | 20,00 |
| 07.05.2024 | 111,38 | 112,70 | 110,83 | 111,30 | -0,04% | - |
| 06.05.2024 | 112,10 | 113,45 | 110,53 | 111,35 | -0,58% | - |
| 03.05.2024 | 110,20 | 113,68 | 110,20 | 112,00 | 1,63% | - |
| 02.05.2024 | 108,98 | 110,65 | 108,33 | 110,20 | 1,54% | 90,00 |
| 30.04.2024 | 111,43 | 111,45 | 108,45 | 108,53 | -2,32% | - |
| 29.04.2024 | 108,68 | 111,73 | 108,53 | 111,10 | 2,23% | - |
| 26.04.2024 | 109,58 | 111,15 | 108,63 | 108,68 | -0,55% | - |
| 25.04.2024 | 111,48 | 111,68 | 107,88 | 109,28 | -2,24% | - |
| 24.04.2024 | 111,30 | 111,93 | 108,98 | 111,78 | 0,09% | - |
| 23.04.2024 | 111,45 | 116,20 | 111,35 | 111,68 | 0,31% | - |
| 22.04.2024 | 108,78 | 111,55 | 108,73 | 111,33 | 2,58% | - |
| 19.04.2024 | 108,73 | 110,98 | 107,90 | 108,53 | -0,82% | - |
| 18.04.2024 | 109,33 | 110,70 | 107,58 | 109,43 | 0,27% | - |
| 17.04.2024 | 110,23 | 111,25 | 109,13 | 109,13 | -0,91% | - |
| 16.04.2024 | 112,08 | 112,63 | 109,08 | 110,13 | -1,81% | - |
| 15.04.2024 | 114,75 | 116,93 | 111,50 | 112,15 | -1,99% | - |
| 12.04.2024 | 115,80 | 116,63 | 114,08 | 114,43 | -0,95% | - |
| 11.04.2024 | 114,20 | 116,18 | 113,58 | 115,53 | 1,12% | - |
| 10.04.2024 | 118,85 | 119,63 | 113,35 | 114,25 | -4,31% | - |
| 09.04.2024 | 116,65 | 119,55 | 116,00 | 119,40 | 2,29% | - |
| 08.04.2024 | 114,90 | 117,05 | 114,75 | 116,73 | 1,48% | - |
| 05.04.2024 | 112,75 | 115,18 | 112,40 | 115,03 | 1,75% | - |
| 04.04.2024 | 114,00 | 115,88 | 112,85 | 113,05 | -0,83% | - |
| 03.04.2024 | 114,80 | 115,30 | 113,35 | 114,00 | -0,96% | - |
| 02.04.2024 | 116,90 | 117,03 | 113,58 | 115,10 | -3,76% | - |
| 28.03.2024 | 117,90 | 120,20 | 117,85 | 119,60 | 2,68% | 20,00 |
| 27.03.2024 | 114,15 | 117,93 | 113,73 | 116,48 | 0,43% | - |
| 26.03.2024 | 116,65 | 117,68 | 114,58 | 115,98 | -0,66% | - |
| 25.03.2024 | 115,95 | 117,85 | 115,80 | 116,75 | 1,06% | - |
| 22.03.2024 | 118,58 | 119,78 | 115,33 | 115,53 | -2,33% | - |
| 21.03.2024 | 115,65 | 119,50 | 115,65 | 118,28 | 3,05% | 6,00 |
| 20.03.2024 | 113,10 | 116,40 | 112,68 | 114,78 | 1,71% | - |
| 19.03.2024 | 113,63 | 114,70 | 111,38 | 112,85 | -0,24% | - |
| 18.03.2024 | 113,78 | 114,85 | 112,83 | 113,13 | 0,94% | - |
| 15.03.2024 | 113,48 | 114,68 | 111,98 | 112,08 | -1,56% | - |
| 14.03.2024 | 114,60 | 114,90 | 111,53 | 113,85 | -0,48% | - |
| 13.03.2024 | 114,70 | 116,40 | 113,08 | 114,40 | -0,80% | - |
| 12.03.2024 | 116,08 | 117,10 | 113,63 | 115,33 | -0,45% | - |
| 11.03.2024 | 116,13 | 117,70 | 111,78 | 115,85 | -0,37% | - |
| 08.03.2024 | 113,38 | 116,98 | 113,05 | 116,28 | 2,56% | - |
| 07.03.2024 | 113,20 | 114,88 | 113,03 | 113,38 | -0,04% | - |
| 06.03.2024 | 114,30 | 115,78 | 112,48 | 113,43 | -0,85% | - |
| 05.03.2024 | 115,85 | 116,35 | 113,95 | 114,40 | -1,49% | - |
| 04.03.2024 | 114,38 | 116,65 | 112,53 | 116,13 | 1,31% | 1.200,00 |
| 01.03.2024 | 115,60 | 115,63 | 112,33 | 114,63 | -0,65% | - |
| 29.02.2024 | 111,93 | 117,18 | 111,48 | 115,38 | 2,99% | - |
| 28.02.2024 | 111,75 | 114,48 | 110,98 | 112,03 | -0,22% | - |
| 27.02.2024 | 109,68 | 112,58 | 109,65 | 112,28 | 2,30% | - |
| 26.02.2024 | 111,95 | 112,78 | 109,20 | 109,75 | -2,60% | - |
| 23.02.2024 | 111,95 | 113,80 | 111,05 | 112,68 | 0,67% | - |
| 22.02.2024 | 112,33 | 113,33 | 110,93 | 111,93 | -0,36% | 114,00 |
| 21.02.2024 | 110,10 | 112,33 | 109,05 | 112,33 | 2,09% | - |
| 20.02.2024 | 110,50 | 110,58 | 108,08 | 110,03 | -0,59% | - |
| 19.02.2024 | 110,73 | 110,88 | 110,35 | 110,68 | -0,02% | - |
| 16.02.2024 | 110,80 | 111,25 | 108,35 | 110,70 | -0,14% | - |
| 15.02.2024 | 105,30 | 111,00 | 105,30 | 110,85 | 4,97% | 200,00 |
| 14.02.2024 | 105,30 | 106,70 | 104,78 | 105,60 | 0,24% | - |
| 13.02.2024 | 109,45 | 109,53 | 103,40 | 105,35 | -3,79% | - |
| 12.02.2024 | 107,65 | 110,80 | 107,48 | 109,50 | 1,65% | - |
| 09.02.2024 | 108,80 | 110,48 | 106,15 | 107,73 | -1,53% | - |
| 08.02.2024 | 108,75 | 110,25 | 108,45 | 109,40 | 0,55% | - |
| 07.02.2024 | 108,85 | 110,63 | 107,68 | 108,80 | -0,50% | - |
| 06.02.2024 | 109,73 | 111,30 | 108,85 | 109,35 | -0,46% | - |
| 05.02.2024 | 112,50 | 112,90 | 109,23 | 109,85 | -2,36% | - |
| 02.02.2024 | 112,65 | 113,10 | 108,93 | 112,50 | -0,16% | - |
| 01.02.2024 | 112,05 | 112,78 | 107,90 | 112,68 | 0,72% | - |
| 31.01.2024 | 112,03 | 115,15 | 109,30 | 111,88 | 0,07% | - |
| 30.01.2024 | 116,73 | 116,73 | 111,58 | 111,80 | -4,28% | - |
| 29.01.2024 | 114,00 | 117,05 | 114,00 | 116,80 | 1,94% | - |
| 26.01.2024 | 113,55 | 115,00 | 112,63 | 114,58 | 0,61% | - |
| 25.01.2024 | 111,23 | 114,33 | 110,63 | 113,88 | 2,61% | - |
| 24.01.2024 | 112,40 | 114,13 | 110,50 | 110,98 | -1,29% | - |
| 23.01.2024 | 113,05 | 114,98 | 112,28 | 112,43 | -0,86% | - |
| 22.01.2024 | 113,20 | 114,98 | 112,63 | 113,40 | 0,18% | - |
| 19.01.2024 | 112,03 | 113,73 | 110,88 | 113,20 | 0,89% | - |
| 18.01.2024 | 112,45 | 114,05 | 111,13 | 112,20 | -0,91% | - |
| 17.01.2024 | 116,05 | 116,70 | 111,85 | 113,23 | -2,71% | - |
| 16.01.2024 | 114,65 | 116,93 | 113,60 | 116,38 | 1,02% | - |
| 15.01.2024 | 115,25 | 115,35 | 114,95 | 115,20 | -0,09% | 13,00 |
| 12.01.2024 | 114,10 | 117,63 | 114,10 | 115,30 | 0,52% | - |
| 11.01.2024 | 117,80 | 118,25 | 114,25 | 114,70 | -2,63% | - |
| 10.01.2024 | 117,33 | 118,70 | 116,60 | 117,80 | 0,30% | - |
| 09.01.2024 | 118,33 | 118,48 | 115,70 | 117,45 | -0,82% | - |
| 08.01.2024 | 115,45 | 118,95 | 114,98 | 118,43 | 2,38% | - |
| 05.01.2024 | 114,93 | 116,65 | 112,35 | 115,68 | 0,74% | - |
| 04.01.2024 | 114,80 | 115,90 | 112,70 | 114,83 | 0,00% | - |
| 03.01.2024 | 117,88 | 118,13 | 112,63 | 114,83 | -2,79% | 56,00 |
| 02.01.2024 | 115,33 | 119,85 | 114,25 | 118,13 | 1,37% | - |
| 29.12.2023 | 116,50 | 116,78 | 116,30 | 116,53 | 0,00% | - |
| 28.12.2023 | 115,60 | 116,53 | 114,18 | 116,53 | 0,09% | 200,00 |
| 27.12.2023 | 117,08 | 117,48 | 115,30 | 116,43 | 0,39% | - |
| 22.12.2023 | 116,83 | 118,95 | 115,35 | 115,98 | -0,98% | - |