Jetzt handeln
ALEXANDRIA REAL EST. EQU.
ISIN: US0152711091 | WKN: 907179
112,6500 €
- 0,00 %
12.05. 18:58
Status: closed
Geld
111,7500 €
Stück: 86
Brief
113,5500 €
Stück: 86
Zeit | Kurs | Volumen | |
---|---|---|---|
03.05. 15:58:21.768 | 112,75 € | 9 | |
02.05. 16:06:55.276 | 109,10 € | 5 | |
25.04. 21:26:45.701 | 109,60 € | 10 | |
24.04. 21:53:27.124 | 112,00 € | 7 | |
24.04. 21:51:14.968 | 111,80 € | 10 | |
19.04. 17:02:08.658 | 110,55 € | 10 | |
17.04. 18:04:47.123 | 109,70 € | 56 | |
16.04. 19:47:41.238 | 111,10 € | 15 | |
16.04. 11:58:20.787 | 112,55 € | 9 | |
11.04. 15:24:40.559 | 114,65 € | 88 | |
09.04. 15:41:16.883 | 118,35 € | 12 | |
08.04. 21:56:55.154 | 116,30 € | 10 | |
08.04. 17:09:42.646 | 116,55 € | 50 | |
08.04. 17:09:16.159 | 116,55 € | 50 | |
08.04. 17:08:57.375 | 116,55 € | 50 | |
02.04. 17:02:44.260 | 115,70 € | 30 | |
27.03. 21:02:54.027 | 118,20 € | 3 | |
26.03. 09:30:56.916 | 117,20 € | 25 | |
25.03. 20:11:19.322 | 116,85 € | 15 | |
19.03. 19:06:08.413 | 113,50 € | 10 | |
19.03. 08:41:54.922 | 113,10 € | 7 | |
17.03. 17:32:23.094 | 114,45 € | 3 | |
15.03. 17:14:22.405 | 113,70 € | 15 | |
15.03. 17:05:53.295 | 113,80 € | 10 | |
12.03. 16:02:46.651 | 114,70 € | 2 | |
27.02. 16:45:38.527 | 111,05 € | 26 | |
27.02. 13:31:24.385 | 110,25 € | 10 | |
26.02. 21:46:04.056 | 109,30 € | 20 | |
25.02. 17:18:19.363 | 112,00 € | 50 | |
23.02. 16:43:31.969 | 113,35 € | 10 | |
16.02. 16:02:33.074 | 109,55 € | 10 | |
15.02. 12:12:02.374 | 105,30 € | 9 | |
15.02. 10:25:58.098 | 106,35 € | 10 | |
13.02. 15:10:57.225 | 105,55 € | 25 | |
05.02. 16:24:43.094 | 109,85 € | 10 | |
31.01. 15:59:59.874 | 110,85 € | 9 | |
30.01. 19:59:12.057 | 113,00 € | 25 | |
29.01. 17:57:59.347 | 116,30 € | 8 | |
25.01. 20:53:01.245 | 113,05 € | 44 | |
22.01. 13:46:28.203 | 113,95 € | 6 | |
18.01. 20:32:26.599 | 112,40 € | 25 | |
17.01. 19:57:05.617 | 112,00 € | 20 | |
15.01. 10:20:10.366 | 115,75 € | 5 | |
05.01. 17:45:14.480 | 115,20 € | 15 | |
03.01. 15:40:22.163 | 115,30 € | 30 | |
02.01. 16:02:28.082 | 116,45 € | 4 | |
27.12. 17:34:23.329 | 115,95 € | 35 | |
21.12. 16:02:41.260 | 117,90 € | 2 | |
18.12. 17:06:16.404 | 118,75 € | 2 | |
18.12. 16:03:38.290 | 118,40 € | 8 | |
17.12. 17:07:36.670 | 118,70 € | 2 | |
14.12. 15:57:53.951 | 121,25 € | 50 | |
14.12. 15:50:11.559 | 121,75 € | 7 | |
13.12. 20:35:44.498 | 111,30 € | 9 | |
12.12. 20:07:27.681 | 108,60 € | 10 | |
07.12. 21:02:20.813 | 113,60 € | 10 | |
06.12. 19:10:44.093 | 113,90 € | 8 | |
03.12. 18:02:25.869 | 109,70 € | 6 | |
30.11. 17:52:33.311 | 100,45 € | 4 | |
29.11. 19:40:28.875 | 99,96 € | 50 | |
28.11. 15:39:37.723 | 94,94 € | 100 | |
27.11. 21:09:47.993 | 96,30 € | 7 | |
27.11. 20:19:13.995 | 96,76 € | 50 | |
27.11. 16:40:00.514 | 96,38 € | 50 | |
27.11. 15:32:52.685 | 95,82 € | 15 | |
27.11. 09:52:14.715 | 96,46 € | 10 | |
16.11. 16:29:02.527 | 96,16 € | 11 | |
14.11. 15:23:47.821 | 90,48 € | 15 | |
13.11. 09:23:52.200 | 89,76 € | 170 | |
10.11. 21:55:55.946 | 89,70 € | 8 | |
10.11. 21:49:39.466 | 89,64 € | 14 | |
10.11. 16:38:43.064 | 89,14 € | 350 | |
09.11. 20:41:31.155 | 88,32 € | 11 | |
06.11. 12:34:55.433 | 95,66 € | 22 | |
05.11. 17:32:41.224 | 95,98 € | 6 | |
03.11. 17:33:52.022 | 96,68 € | 8 | |
03.11. 17:31:12.289 | 96,48 € | 16 | |
02.11. 19:04:15.091 | 91,98 € | 13 | |
02.11. 18:34:53.240 | 92,10 € | 12 | |
01.11. 16:04:26.493 | 87,66 € | 3 | |
27.10. 15:32:12.897 | 88,94 € | 20 | |
25.10. 10:15:25.335 | 90,72 € | 10 | |
24.10. 16:02:48.241 | 90,44 € | 6 | |
24.10. 10:23:48.536 | 90,26 € | 8 | |
24.10. 10:11:14.733 | 90,24 € | 10 | |
23.10. 07:47:29.830 | 90,42 € | 6 | |
20.10. 19:28:05.852 | 89,50 € | 4 | |
18.10. 15:44:55.271 | 94,18 € | 50 | |
13.10. 18:07:22.095 | 93,18 € | 100 | |
11.10. 15:52:59.657 | 95,56 € | 8 | |
10.10. 19:24:48.255 | 96,08 € | 15 | |
10.10. 09:26:16.197 | 95,66 € | 20 | |
06.10. 16:22:02.629 | 90,92 € | 6 | |
02.10. 17:59:17.405 | 92,72 € | 32 | |
02.10. 14:16:14.871 | 94,58 € | 17 | |
29.09. 16:03:38.411 | 96,16 € | 15 | |
28.09. 17:42:42.555 | 93,86 € | 8 | |
28.09. 16:59:47.083 | 93,38 € | 30 | |
28.09. 10:56:24.114 | 93,36 € | 3 | |
27.09. 21:35:28.828 | 94,80 € | 10 | |
27.09. 21:34:20.584 | 94,82 € | 10 | |
26.09. 22:28:48.776 | 94,32 € | 15 | |
26.09. 19:04:38.444 | 93,76 € | 55 | |
26.09. 16:02:29.764 | 95,42 € | 5 | |
25.09. 17:18:56.735 | 95,22 € | 12 | |
25.09. 16:56:40.563 | 94,80 € | 10 | |
25.09. 16:38:44.846 | 95,42 € | 12 | |
25.09. 15:48:10.180 | 95,00 € | 50 | |
22.09. 21:59:25.675 | 95,38 € | 10 | |
22.09. 15:30:34.070 | 96,96 € | 10 | |
21.09. 21:08:06.270 | 97,48 € | 6 | |
21.09. 21:02:21.746 | 97,40 € | 2 | |
21.09. 20:14:30.444 | 98,10 € | 4 | |
21.09. 15:42:45.747 | 104,10 € | 25 | |
15.09. 18:28:03.806 | 106,95 € | 20 | |
15.09. 16:40:45.257 | 106,70 € | 6 | |
14.09. 21:02:25.270 | 107,20 € | 10 | |
14.09. 19:08:51.005 | 106,35 € | 10 | |
14.09. 16:43:23.533 | 105,55 € | 65 | |
13.09. 21:02:21.631 | 103,25 € | 2 | |
11.09. 16:02:27.918 | 105,35 € | 3 | |
07.09. 10:47:18.560 | 108,65 € | 20 | |
04.09. 19:16:07.140 | 108,10 € | 39 | |
04.09. 09:23:37.789 | 107,85 € | 30 | |
28.08. 14:18:35.312 | 107,60 € | 10 | |
28.08. 14:18:26.657 | 107,60 € | 10 | |
28.08. 10:33:19.733 | 107,50 € | 20 | |
18.08. 17:19:00.459 | 106,50 € | 10 | |
20.07. 19:26:26.603 | 108,85 € | 20 | |
20.07. 08:00:54.994 | 106,00 € | 47 | |
20.07. 07:41:28.078 | 105,00 € | 47 | |
17.07. 17:57:07.368 | 105,25 € | 24 | |
12.07. 17:15:43.639 | 107,00 € | 10 | |
12.07. 16:44:21.403 | 106,90 € | 14 | |
05.07. 08:07:22.630 | 107,05 € | 5 | |
29.06. 15:30:02.457 | 102,45 € | 10 | |
27.06. 17:30:55.977 | 105,60 € | 50 | |
26.06. 10:27:49.580 | 100,45 € | 10 | |
23.06. 17:11:55.974 | 100,50 € | 3 | |
20.06. 18:16:22.518 | 104,40 € | 9 | |
19.06. 17:25:02.075 | 106,20 € | 100 | |
19.06. 16:48:48.463 | 106,35 € | 28 | |
19.06. 10:36:36.789 | 106,15 € | 25 | |
16.06. 11:38:56.630 | 108,25 € | 14 | |
07.06. 21:45:44.521 | 114,05 € | 24 | |
07.06. 13:07:42.682 | 109,45 € | 13 | |
02.06. 21:47:15.808 | 108,00 € | 10 | |
02.06. 16:41:53.874 | 107,35 € | 19 | |
29.05. 16:02:03.757 | 104,90 € | 2 | |
26.05. 16:40:49.614 | 104,90 € | 7 | |
26.05. 16:38:29.989 | 104,80 € | 5 | |
26.05. 15:32:11.042 | 103,90 € | 50 | |
25.05. 17:57:20.921 | 103,95 € | 46 | |
24.05. 20:59:29.182 | 107,25 € | 7 | |
23.05. 21:57:23.105 | 109,70 € | 9 | |
08.05. 09:12:00.584 | 112,50 € | 25 | |
02.05. 16:29:52.978 | 108,60 € | 52 | |
19.04. 16:00:38.829 | 112,65 € | 2 | |
19.04. 09:54:14.152 | 113,35 € | 32 | |
18.04. 19:35:45.551 | 111,80 € | 5 | |
18.04. 16:44:17.777 | 112,05 € | 4 | |
16.04. 17:30:24.221 | 105,85 € | 3 | |
13.04. 17:18:08.486 | 107,65 € | 10 | |
13.04. 15:33:09.945 | 109,90 € | 24 | |
11.04. 16:05:42.202 | 113,30 € | 2 | |
31.03. 15:39:20.514 | 115,00 € | 16 | |
29.03. 18:13:15.562 | 112,00 € | 7 | |
29.03. 17:09:12.092 | 112,00 € | 27 | |
29.03. 15:53:32.294 | 112,00 € | 15 | |
28.03. 18:19:07.925 | 110,00 € | 30 | |
24.03. 21:56:27.232 | 111,00 € | 7 | |
23.03. 16:08:29.749 | 108,00 € | 7 | |
23.03. 16:05:45.938 | 108,00 € | 2 | |
23.03. 14:30:05.562 | 108,00 € | 6 | |
21.03. 16:44:41.199 | 114,00 € | 15 | |
21.03. 13:49:29.434 | 114,00 € | 5 | |
17.03. 16:48:55.545 | 112,00 € | 2 | |
17.03. 10:35:54.584 | 117,00 € | 5 | |
16.03. 16:42:28.858 | 117,00 € | 5 | |
15.03. 20:34:26.649 | 120,00 € | 8 | |
14.03. 21:04:21.251 | 117,00 € | 2 | |
13.03. 22:08:22.473 | 118,00 € | 2 | |
13.03. 14:36:11.988 | 118,00 € | 16 | |
10.03. 20:11:31.427 | 121,00 € | 10 | |
10.03. 20:00:15.208 | 120,00 € | 5 | |
10.03. 17:31:48.361 | 125,00 € | 16 | |
10.03. 10:33:54.444 | 131,00 € | 12 | |
06.03. 20:29:32.036 | 136,00 € | 10 | |
06.03. 16:06:16.880 | 136,00 € | 2 | |
06.03. 15:42:11.767 | 136,00 € | 4 | |
03.03. 18:25:09.398 | 136,00 € | 5 | |
31.01. 08:32:29.268 | 145,00 € | 40 | |
17.01. 16:30:19.710 | 144,00 € | 3 | |
15.12. 15:18:20.877 | 141,00 € | 40 | |
14.12. 12:59:06.631 | 144,00 € | 5 | |
08.12. 17:45:54.063 | 141,00 € | 18 | |
23.11. 19:12:32.610 | 145,00 € | 11 | |
15.11. 16:02:58.513 | 144,00 € | 3 | |
24.10. 22:13:28.831 | 135,00 € | 15 | |
20.10. 17:10:19.467 | 133,00 € | 10 | |
20.10. 13:37:02.590 | 133,00 € | 50 | |
14.10. 15:40:03.394 | 139,00 € | 22 | |
27.09. 18:34:09.706 | 144,00 € | 20 | |
26.09. 16:30:48.263 | 146,00 € | 10 | |
26.09. 09:47:34.170 | 148,00 € | 20 | |
23.09. 21:08:45.476 | 147,00 € | 2 | |
23.09. 15:52:30.991 | 146,00 € | 48 | |
23.09. 09:03:55.478 | 145,00 € | 16 | |
21.09. 16:07:30.786 | 148,00 € | 2 | |
19.09. 15:50:27.226 | 146,00 € | 44 | |
16.09. 16:03:13.122 | 148,00 € | 6 | |
14.09. 17:10:09.108 | 153,00 € | 10 | |
08.09. 16:10:26.809 | 155,00 € | 40 | |
06.09. 16:15:10.144 | 153,00 € | 10 | |
01.09. 16:17:58.188 | 151,00 € | 40 | |
29.08. 16:06:56.765 | 156,00 € | 2 | |
15.08. 18:22:56.223 | 168,00 € | 60 | |
15.08. 16:02:49.548 | 166,00 € | 4 | |
14.08. 17:39:31.561 | 167,00 € | 2 | |
10.08. 16:03:54.583 | 160,00 € | 2 | |
09.08. 16:03:06.411 | 158,00 € | 2 | |
11.07. 11:24:49.178 | 144,00 € | 15 | |
28.06. 13:39:58.614 | 139,00 € | 22 | |
24.06. 18:20:11.854 | 134,00 € | 22 | |
23.06. 09:59:33.494 | 128,00 € | 19 | |
17.06. 16:01:49.420 | 126,00 € | 2 | |
13.06. 16:40:42.166 | 134,00 € | 60 | |
13.06. 16:40:01.050 | 134,00 € | 22 | |
20.05. 12:13:27.695 | 150,00 € | 3 | |
19.05. 17:39:58.140 | 150,00 € | 56 | |
16.05. 16:00:29.372 | 158,00 € | 2 | |
12.05. 21:01:17.513 | 154,00 € | 2 | |
28.03. 14:23:38.288 | 178,00 € | 25 | |
22.03. 16:43:36.205 | 176,00 € | 4 | |
09.03. 15:17:44.748 | 176,00 € | 5 | |
01.02. 14:32:11.319 | 174,00 € | 25 | |
31.01. 18:16:28.590 | 171,00 € | 1 | |
31.01. 15:29:18.827 | 170,00 € | 75 | |
21.01. 13:12:58.030 | 173,00 € | 90 | |
08.01. 10:15:49.919 | 180,00 € | 27 | |
07.01. 21:01:17.105 | 184,00 € | 11 | |
28.12. 18:59:03.287 | 196,00 € | 90 | |
06.12. 15:33:04.643 | 175,00 € | 40 | |
06.12. 15:32:03.938 | 175,00 € | 50 | |
10.11. 08:58:23.979 | 179,00 € | 28 | |
15.10. 09:25:48.962 | 174,00 € | 16 | |
27.09. 15:18:29.000 | 168,00 € | 40 | |
07.09. 17:13:55.420 | 173,00 € | 10 | |
09.08. 21:57:37.847 | 179,00 € | 9 | |
29.07. 12:57:36.138 | 169,00 € | 10 | |
07.07. 16:56:11.334 | 159,00 € | 100 | |
24.04. 10:06:32.702 | 145,00 € | 32 | |
24.04. 10:02:30.422 | 145,00 € | 33 | |
10.04. 10:09:38.109 | 139,00 € | 35 | |
17.03. 17:43:26.072 | 142,00 € | 75 | |
17.03. 17:43:17.398 | 142,00 € | 75 | |
17.03. 17:31:51.028 | 142,00 € | 75 | |
17.03. 17:31:44.102 | 142,00 € | 75 | |
15.03. 17:40:28.953 | 138,00 € | 75 | |
10.03. 17:48:52.471 | 135,00 € | 100 | |
10.03. 17:47:05.041 | 137,00 € | 100 | |
10.03. 17:46:53.814 | 137,00 € | 100 | |
10.03. 17:46:02.850 | 137,00 € | 100 | |
10.03. 17:45:54.146 | 137,00 € | 100 | |
10.03. 17:45:07.738 | 137,00 € | 100 | |
10.03. 17:43:38.422 | 135,00 € | 100 | |
10.03. 17:43:09.857 | 135,00 € | 100 | |
10.03. 17:42:00.482 | 137,00 € | 75 | |
10.03. 17:40:06.051 | 137,00 € | 75 | |
26.02. 07:36:27.512 | 132,00 € | 37 | |
24.02. 07:38:35.442 | 132,00 € | 35 | |
05.02. 15:47:57.315 | 143,00 € | 21 | |
06.01. 18:21:20.520 | 132,00 € | 18 | |
29.12. 13:00:59.923 | 144,00 € | 50 | |
28.12. 21:09:28.903 | 144,00 € | 50 | |
10.09. 07:33:20.304 | 139,00 € | 30 | |
17.08. 13:18:41.150 | 144,00 € | 14 | |
19.06. 15:33:52.073 | 154,00 € | 1 | |
16.06. 13:43:44.072 | 148,00 € | 40 | |
16.06. 12:53:10.769 | 148,00 € | 40 | |
09.06. 15:05:41.514 | 139,00 € | 1 | |
25.05. 16:35:14.535 | 134,00 € | 12 | |
27.03. 08:22:07.092 | 124,00 € | 50 | |
27.03. 08:08:11.305 | 124,00 € | 40 | |
27.03. 08:04:05.779 | 124,00 € | 60 | |
27.02. 19:43:58.767 | 145,00 € | 1 | |
19.02. 09:37:45.634 | 163,00 € | 1 | |
18.02. 21:57:52.417 | 160,00 € | 30 | |
14.02. 11:05:16.752 | 161,00 € | 1 | |
13.02. 21:56:13.559 | 161,00 € | 30 | |
07.02. 21:57:04.916 | 154,00 € | 1 | |
04.02. 13:30:50.614 | 152,00 € | 2 | |
16.12. 12:08:13.197 | 141,00 € | 1 | |
13.12. 15:33:18.491 | 141,00 € | 30 | |
23.09. 10:00:51.584 | 135,48 € | 13 | |
14.08. 17:03:28.750 | 128,38 € | 4 | |
17.07. 21:46:25.201 | 126,86 € | 5 | |
05.06. 19:01:05.148 | 133,57 € | 4 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12.05. 18:55:00 | 86 | 111,75 € | 113,55 € | 86 |
12.05. 18:52:00 | 86 | 111,75 € | 113,55 € | 86 |
12.05. 18:49:00 | 86 | 111,75 € | 113,55 € | 86 |
12.05. 18:46:00 | 86 | 111,75 € | 113,55 € | 86 |
12.05. 18:43:00 | 86 | 111,75 € | 113,55 € | 86 |
12.05. 18:40:00 | 86 | 111,75 € | 113,55 € | 86 |
12.05. 18:37:00 | 86 | 111,75 € | 113,55 € | 86 |
12.05. 18:34:00 | 86 | 111,75 € | 113,55 € | 86 |
12.05. 18:31:00 | 86 | 111,75 € | 113,55 € | 86 |
Stammdaten
WKN | 907179 |
ISIN | US0152711091 |
Branche | Finanzdienstleistungen |
Herkunft | USA |
Aktienanzahl | 136,69 Mio. |
Marktkapitalisierung | 15,41 Mrd. |
Dividende je Aktie | 4,240 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 43,11 % |
Abstand 52W Hoch | 8,90 % |
Abstand 52W Tief | 31,54 % |
Vola 30 Tage | 11,55 % |
Vola 250 Tage | 33,46 % |
KGV | 29,60 (2020) |
KCV | 27,60 (2020) |
Gewinn je Aktie | 6,030 (2020) |
Cashflow/Aktie | 6,460 (2020) |
Dividende je Aktie | 4,240 USD (2020) |
Dividendenausschüttung in Mio. | 532,980 USD (2020) |
Performance
1 Woche | 112,900 | -0,221 | |
1 Monat | 114,675 | -1,766 | |
6 Monate | 88,670 | +27,044 | |
Lfd. Jahr | 118,700 | -5,097 | |
1 Jahr | 108,825 | +3,515 | |
3 Jahre | 143,000 | -21,224 | |
5 Jahre | 126,467 | -10,925 |