114,025€
0,77%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 113,73 | 114,40 | 112,70 | 114,20 | 0,93% | - |
| 20.05.2024 | 113,65 | 113,70 | 113,15 | 113,15 | -0,04% | - |
| 17.05.2024 | 113,60 | 113,65 | 113,20 | 113,20 | -0,79% | - |
| 16.05.2024 | 114,65 | 114,65 | 114,10 | 114,10 | 0,44% | - |
| 15.05.2024 | 114,00 | 114,00 | 113,60 | 113,60 | 2,39% | - |
| 14.05.2024 | 111,40 | 111,40 | 110,95 | 110,95 | -0,80% | - |
| 13.05.2024 | 112,45 | 112,45 | 111,85 | 111,85 | 0,49% | - |
| 10.05.2024 | 112,20 | 112,20 | 111,30 | 111,30 | 1,97% | - |
| 09.05.2024 | 109,35 | 109,40 | 109,15 | 109,15 | -0,64% | - |
| 08.05.2024 | 110,85 | 110,95 | 109,85 | 109,85 | -0,63% | - |
| 07.05.2024 | 110,90 | 110,95 | 110,55 | 110,55 | -0,90% | - |
| 06.05.2024 | 111,65 | 111,65 | 111,55 | 111,55 | 1,64% | - |
| 03.05.2024 | 110,25 | 110,25 | 109,75 | 109,75 | 1,39% | - |
| 02.05.2024 | 108,55 | 108,60 | 108,25 | 108,25 | -1,46% | - |
| 30.04.2024 | 111,05 | 111,05 | 109,85 | 109,85 | 1,85% | - |
| 29.04.2024 | 109,20 | 109,20 | 107,85 | 107,85 | -0,42% | 10,00 |
| 26.04.2024 | 108,95 | 108,95 | 108,30 | 108,30 | -1,05% | - |
| 25.04.2024 | 110,85 | 110,90 | 109,45 | 109,45 | -0,27% | - |
| 24.04.2024 | 111,25 | 111,30 | 109,75 | 109,75 | -0,27% | - |
| 23.04.2024 | 112,05 | 112,05 | 110,05 | 110,05 | -1,12% | - |
| 22.04.2024 | 108,45 | 111,30 | 108,25 | 111,30 | 2,87% | 1,00 |
| 19.04.2024 | 108,45 | 108,50 | 108,20 | 108,20 | -0,51% | - |
| 18.04.2024 | 108,80 | 108,80 | 108,75 | 108,75 | -0,09% | - |
| 17.04.2024 | 109,50 | 109,75 | 108,85 | 108,85 | -2,33% | - |
| 16.04.2024 | 111,55 | 111,60 | 111,45 | 111,45 | -3,30% | - |
| 15.04.2024 | 114,25 | 115,25 | 114,20 | 115,25 | 0,52% | 22,00 |
| 12.04.2024 | 115,55 | 115,75 | 114,65 | 114,65 | 1,15% | - |
| 11.04.2024 | 113,80 | 113,80 | 113,35 | 113,35 | -0,57% | - |
| 10.04.2024 | 118,95 | 118,95 | 114,00 | 114,00 | -1,13% | - |
| 09.04.2024 | 116,15 | 116,15 | 115,30 | 115,30 | 1,14% | - |
| 08.04.2024 | 114,25 | 115,70 | 114,00 | 114,00 | 1,33% | 15,00 |
| 05.04.2024 | 112,80 | 112,80 | 112,50 | 112,50 | -0,66% | - |
| 04.04.2024 | 113,50 | 113,55 | 113,25 | 113,25 | -0,44% | - |
| 03.04.2024 | 114,40 | 114,55 | 113,75 | 113,75 | -1,30% | - |
| 02.04.2024 | 116,35 | 116,40 | 115,25 | 115,25 | -3,60% | - |
| 28.03.2024 | 117,50 | 119,55 | 117,10 | 119,55 | 2,75% | - |
| 27.03.2024 | 113,20 | 116,35 | 112,75 | 116,35 | -0,09% | - |
| 26.03.2024 | 116,10 | 116,55 | 115,50 | 116,45 | -0,30% | 45,00 |
| 25.03.2024 | 115,45 | 116,80 | 115,15 | 116,80 | -1,39% | - |
| 22.03.2024 | 118,05 | 118,45 | 117,55 | 118,45 | 0,17% | - |
| 21.03.2024 | 115,25 | 118,25 | 115,05 | 118,25 | 4,46% | - |
| 20.03.2024 | 113,10 | 113,25 | 113,10 | 113,20 | 1,12% | - |
| 19.03.2024 | 113,15 | 113,35 | 111,95 | 111,95 | -0,58% | - |
| 18.03.2024 | 113,20 | 114,15 | 112,60 | 112,60 | -0,35% | 3,00 |
| 15.03.2024 | 112,95 | 113,05 | 112,95 | 113,00 | 2,17% | - |
| 14.03.2024 | 114,15 | 114,25 | 110,60 | 110,60 | -3,83% | - |
| 13.03.2024 | 114,75 | 115,00 | 114,70 | 115,00 | 0,35% | - |
| 12.03.2024 | 115,55 | 115,55 | 114,60 | 114,60 | -1,21% | - |
| 11.03.2024 | 115,55 | 116,00 | 115,30 | 116,00 | 2,38% | - |
| 08.03.2024 | 112,95 | 113,30 | 112,95 | 113,30 | 0,49% | - |
| 07.03.2024 | 112,55 | 112,75 | 112,55 | 112,75 | -1,10% | - |
| 06.03.2024 | 113,80 | 114,00 | 113,80 | 114,00 | -0,35% | - |
| 05.03.2024 | 115,50 | 115,50 | 114,40 | 114,40 | 1,02% | - |
| 04.03.2024 | 114,20 | 114,25 | 113,25 | 113,25 | -0,96% | - |
| 01.03.2024 | 114,95 | 114,95 | 114,35 | 114,35 | 2,42% | - |
| 29.02.2024 | 111,45 | 111,65 | 111,15 | 111,65 | 0,68% | - |
| 28.02.2024 | 111,80 | 111,80 | 110,90 | 110,90 | 1,88% | - |
| 27.02.2024 | 109,15 | 109,20 | 108,85 | 108,85 | -2,20% | - |
| 26.02.2024 | 111,95 | 111,95 | 111,30 | 111,30 | 0,36% | - |
| 23.02.2024 | 111,30 | 111,30 | 110,90 | 110,90 | -0,45% | - |
| 22.02.2024 | 111,65 | 111,65 | 111,40 | 111,40 | 2,58% | - |
| 21.02.2024 | 109,30 | 109,30 | 108,60 | 108,60 | -0,18% | - |
| 20.02.2024 | 110,05 | 110,05 | 108,80 | 108,80 | -0,64% | - |
| 19.02.2024 | 110,10 | 110,20 | 109,50 | 109,50 | -0,23% | - |
| 16.02.2024 | 110,25 | 110,30 | 109,75 | 109,75 | 4,72% | - |
| 15.02.2024 | 105,25 | 105,30 | 104,80 | 104,80 | -0,33% | - |
| 14.02.2024 | 104,85 | 105,15 | 104,85 | 105,15 | -1,04% | - |
| 13.02.2024 | 108,95 | 108,95 | 106,25 | 106,25 | -0,61% | - |
| 12.02.2024 | 107,00 | 107,10 | 106,90 | 106,90 | -1,75% | - |
| 09.02.2024 | 108,85 | 108,90 | 108,80 | 108,80 | 0,65% | - |
| 08.02.2024 | 108,20 | 108,25 | 108,10 | 108,10 | -0,83% | - |
| 07.02.2024 | 108,75 | 109,00 | 108,75 | 109,00 | -0,46% | - |
| 06.02.2024 | 109,25 | 109,50 | 109,20 | 109,50 | -0,64% | - |
| 05.02.2024 | 111,90 | 112,00 | 110,20 | 110,20 | -1,48% | - |
| 02.02.2024 | 111,95 | 112,10 | 111,85 | 111,85 | 1,13% | - |
| 01.02.2024 | 111,60 | 111,65 | 110,60 | 110,60 | -0,63% | - |
| 31.01.2024 | 111,65 | 112,75 | 111,30 | 111,30 | -4,09% | 23,00 |
| 30.01.2024 | 116,05 | 116,05 | 116,05 | 116,05 | 1,66% | - |
| 29.01.2024 | 114,15 | 114,15 | 114,15 | 114,15 | 0,93% | - |
| 26.01.2024 | 113,10 | 113,10 | 113,10 | 113,10 | 2,26% | - |
| 25.01.2024 | 110,60 | 110,60 | 110,60 | 110,60 | -1,07% | - |
| 24.01.2024 | 111,80 | 111,80 | 111,80 | 111,80 | -0,62% | - |
| 23.01.2024 | 112,50 | 112,50 | 112,50 | 112,50 | -0,27% | - |
| 22.01.2024 | 112,80 | 112,80 | 112,80 | 112,80 | 1,08% | - |
| 19.01.2024 | 111,60 | 111,60 | 111,60 | 111,60 | -0,89% | - |
| 18.01.2024 | 112,60 | 112,60 | 112,60 | 112,60 | -2,43% | - |
| 17.01.2024 | 115,40 | 115,40 | 115,40 | 115,40 | 0,79% | - |
| 16.01.2024 | 114,50 | 114,50 | 114,50 | 114,50 | -0,13% | - |
| 15.01.2024 | 114,65 | 114,65 | 114,65 | 114,65 | 0,44% | - |
| 12.01.2024 | 114,15 | 114,15 | 114,15 | 114,15 | -2,73% | - |
| 11.01.2024 | 117,35 | 117,35 | 117,35 | 117,35 | 0,56% | - |
| 10.01.2024 | 116,70 | 116,70 | 116,70 | 116,70 | -0,85% | - |
| 09.01.2024 | 117,70 | 117,70 | 117,70 | 117,70 | 2,66% | - |
| 08.01.2024 | 114,65 | 114,65 | 114,65 | 114,65 | -0,74% | - |
| 05.01.2024 | 114,40 | 115,50 | 114,40 | 115,50 | 1,14% | 178,00 |
| 04.01.2024 | 114,20 | 114,20 | 114,20 | 114,20 | -2,68% | - |
| 03.01.2024 | 117,35 | 117,35 | 117,35 | 117,35 | 2,04% | - |
| 02.01.2024 | 118,00 | 118,00 | 115,00 | 115,00 | -0,86% | 25,00 |
| 29.12.2023 | 116,00 | 116,00 | 116,00 | 116,00 | 0,17% | - |
| 28.12.2023 | 114,55 | 116,00 | 114,55 | 115,80 | -0,43% | 12.100,00 |