223,550€
-0,09%
Echtzeit-Aktienkurs Essex Property Trust
Bid:
Ask:
Aktienkurse zur Essex Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 223,30 | 223,30 | 220,10 | 223,25 | -0,22% | - |
| 29.12.2025 | 222,90 | 223,85 | 221,85 | 223,75 | 1,70% | - |
| 23.12.2025 | 221,80 | 224,75 | 218,95 | 220,00 | -0,79% | - |
| 22.12.2025 | 219,90 | 222,75 | 217,25 | 221,75 | 0,18% | - |
| 19.12.2025 | 223,10 | 223,15 | 220,80 | 221,35 | -0,85% | - |
| 18.12.2025 | 223,40 | 226,65 | 219,85 | 223,25 | -0,33% | - |
| 17.12.2025 | 217,45 | 224,85 | 217,45 | 224,00 | 2,96% | - |
| 16.12.2025 | 220,60 | 220,60 | 215,05 | 217,55 | -1,49% | - |
| 15.12.2025 | 219,35 | 221,45 | 218,85 | 220,85 | 0,30% | - |
| 12.12.2025 | 219,90 | 222,25 | 219,30 | 220,20 | 0,55% | - |
| 11.12.2025 | 218,25 | 220,45 | 217,15 | 219,00 | -0,18% | - |
| 10.12.2025 | 216,95 | 219,55 | 216,10 | 219,40 | 0,78% | - |
| 09.12.2025 | 216,90 | 219,15 | 215,65 | 217,70 | 0,25% | - |
| 08.12.2025 | 219,35 | 219,45 | 216,75 | 217,15 | -1,72% | - |
| 05.12.2025 | 221,20 | 222,15 | 219,90 | 220,95 | -0,07% | - |
| 04.12.2025 | 222,60 | 224,55 | 220,75 | 221,10 | -0,76% | - |
| 03.12.2025 | 224,30 | 225,20 | 222,55 | 222,80 | -0,69% | - |
| 02.12.2025 | 224,25 | 225,30 | 222,45 | 224,35 | -0,47% | - |
| 01.12.2025 | 227,30 | 227,30 | 224,65 | 225,40 | -1,05% | - |
| 28.11.2025 | 226,55 | 227,90 | 225,65 | 227,80 | 0,80% | - |
| 27.11.2025 | 226,00 | 226,45 | 225,90 | 226,00 | -0,44% | - |
| 26.11.2025 | 225,75 | 227,55 | 225,05 | 227,00 | 0,42% | - |
| 25.11.2025 | 225,90 | 227,95 | 225,20 | 226,05 | -0,26% | - |
| 24.11.2025 | 226,80 | 227,55 | 224,50 | 226,65 | -0,33% | - |
| 21.11.2025 | 222,45 | 227,50 | 219,65 | 227,40 | 2,39% | 27,00 |
| 20.11.2025 | 220,70 | 224,25 | 220,70 | 222,10 | 0,41% | - |
| 19.11.2025 | 219,00 | 221,75 | 217,75 | 221,20 | 1,26% | - |
| 18.11.2025 | 217,65 | 219,75 | 215,75 | 218,45 | -0,32% | - |
| 17.11.2025 | 219,05 | 220,65 | 218,35 | 219,15 | -0,25% | - |
| 14.11.2025 | 217,80 | 220,15 | 216,30 | 219,70 | 1,01% | - |
| 13.11.2025 | 216,35 | 218,05 | 214,20 | 217,50 | -2,18% | - |
| 12.11.2025 | 226,20 | 226,45 | 222,05 | 222,35 | -1,68% | - |
| 11.11.2025 | 227,30 | 227,30 | 223,90 | 226,15 | 0,62% | - |
| 10.11.2025 | 225,10 | 226,40 | 221,50 | 224,75 | 0,16% | - |
| 07.11.2025 | 222,00 | 225,10 | 220,05 | 224,40 | 0,56% | - |
| 06.11.2025 | 226,55 | 228,00 | 222,35 | 223,15 | -1,76% | - |
| 05.11.2025 | 223,50 | 227,55 | 221,95 | 227,15 | 2,41% | - |
| 04.11.2025 | 220,80 | 222,85 | 218,75 | 221,80 | 1,07% | - |
| 03.11.2025 | 218,45 | 220,80 | 215,00 | 219,45 | 0,46% | - |
| 31.10.2025 | 216,05 | 223,15 | 215,60 | 218,45 | 2,17% | - |
| 30.10.2025 | 212,50 | 220,40 | 210,40 | 213,80 | 0,33% | 2,00 |
| 29.10.2025 | 219,85 | 221,00 | 212,95 | 213,10 | -3,42% | - |
| 28.10.2025 | 225,35 | 226,90 | 220,45 | 220,65 | -2,04% | 1,00 |
| 27.10.2025 | 227,90 | 229,15 | 224,95 | 225,25 | -1,21% | - |
| 24.10.2025 | 225,70 | 228,65 | 225,70 | 228,00 | 0,57% | - |
| 23.10.2025 | 227,55 | 229,65 | 224,85 | 226,70 | -0,13% | - |
| 22.10.2025 | 225,70 | 228,25 | 224,90 | 227,00 | 0,91% | - |
| 21.10.2025 | 224,15 | 227,15 | 223,75 | 224,95 | 0,40% | - |
| 20.10.2025 | 222,70 | 225,00 | 216,35 | 224,05 | 0,83% | - |
| 17.10.2025 | 219,35 | 222,75 | 217,35 | 222,20 | 1,14% | 3,00 |
| 16.10.2025 | 220,80 | 222,65 | 219,35 | 219,70 | -2,03% | - |
| 15.10.2025 | 223,75 | 225,95 | 219,70 | 224,25 | 0,70% | - |
| 14.10.2025 | 222,70 | 224,75 | 220,60 | 222,70 | -0,02% | - |
| 13.10.2025 | 220,10 | 224,10 | 220,10 | 222,75 | 1,02% | 2,00 |
| 10.10.2025 | 224,00 | 225,80 | 219,70 | 220,50 | -2,41% | 20,00 |
| 09.10.2025 | 225,40 | 227,15 | 224,85 | 225,95 | 0,33% | - |
| 08.10.2025 | 224,85 | 227,00 | 223,15 | 225,20 | 0,38% | - |
| 07.10.2025 | 224,10 | 226,50 | 223,00 | 224,35 | 0,45% | - |
| 06.10.2025 | 225,25 | 227,75 | 223,00 | 223,35 | -1,13% | - |
| 03.10.2025 | 225,25 | 227,70 | 224,40 | 225,90 | 0,24% | - |
| 02.10.2025 | 227,30 | 228,20 | 225,30 | 225,35 | -0,53% | - |
| 01.10.2025 | 228,10 | 231,75 | 226,45 | 226,55 | 0,20% | - |
| 30.09.2025 | 227,05 | 227,05 | 223,45 | 226,10 | -0,53% | - |
| 29.09.2025 | 228,95 | 229,90 | 225,50 | 227,30 | -0,42% | - |
| 26.09.2025 | 226,00 | 229,60 | 225,45 | 228,25 | 1,38% | - |
| 25.09.2025 | 225,40 | 225,70 | 224,85 | 225,15 | -0,31% | - |
| 24.09.2025 | 226,70 | 228,50 | 225,60 | 225,85 | -0,02% | - |
| 23.09.2025 | 226,70 | 227,75 | 225,25 | 225,90 | -0,04% | - |
| 22.09.2025 | 227,80 | 227,85 | 224,35 | 226,00 | -1,18% | - |
| 19.09.2025 | 228,30 | 229,95 | 226,90 | 228,70 | 0,59% | - |
| 18.09.2025 | 225,40 | 228,75 | 224,00 | 227,35 | 1,07% | - |
| 17.09.2025 | 223,95 | 227,55 | 223,85 | 224,95 | 0,47% | - |
| 16.09.2025 | 224,60 | 225,75 | 222,55 | 223,90 | -0,58% | - |
| 15.09.2025 | 227,65 | 230,00 | 224,75 | 225,20 | -1,14% | - |
| 12.09.2025 | 229,45 | 230,25 | 227,80 | 227,80 | 0,73% | - |
| 11.09.2025 | 225,45 | 227,55 | 225,00 | 226,15 | -0,40% | - |
| 10.09.2025 | 229,60 | 230,60 | 226,95 | 227,05 | 0,42% | - |
| 09.09.2025 | 225,90 | 226,25 | 225,35 | 226,10 | 0,02% | - |
| 08.09.2025 | 228,80 | 230,65 | 225,40 | 226,05 | -1,20% | - |
| 05.09.2025 | 227,05 | 229,85 | 224,25 | 228,80 | 0,88% | - |
| 04.09.2025 | 224,00 | 226,95 | 223,65 | 226,80 | 1,23% | - |
| 03.09.2025 | 223,80 | 226,40 | 222,90 | 224,05 | 0,07% | 1,00 |
| 02.09.2025 | 230,90 | 231,45 | 223,80 | 223,90 | -3,12% | - |
| 01.09.2025 | 231,55 | 231,55 | 230,20 | 231,10 | -0,06% | - |
| 29.08.2025 | 229,55 | 231,50 | 228,50 | 231,25 | 0,85% | - |
| 28.08.2025 | 230,30 | 230,80 | 226,95 | 229,30 | -0,46% | 1,00 |
| 27.08.2025 | 227,85 | 231,05 | 227,70 | 230,35 | 1,08% | - |
| 26.08.2025 | 228,80 | 231,00 | 226,85 | 227,90 | -0,42% | - |
| 25.08.2025 | 227,60 | 229,35 | 225,35 | 228,85 | 0,70% | - |
| 22.08.2025 | 226,40 | 229,40 | 226,10 | 227,25 | 0,49% | - |
| 21.08.2025 | 224,90 | 226,75 | 223,20 | 226,15 | 0,42% | - |
| 20.08.2025 | 225,30 | 228,65 | 223,85 | 225,20 | 0,00% | - |
| 19.08.2025 | 220,00 | 225,50 | 218,85 | 225,20 | 2,34% | - |
| 18.08.2025 | 221,65 | 222,75 | 220,00 | 220,05 | -0,74% | - |
| 15.08.2025 | 219,95 | 222,30 | 218,15 | 221,70 | 0,73% | - |
| 14.08.2025 | 221,05 | 222,45 | 217,50 | 220,10 | -0,52% | - |
| 13.08.2025 | 217,35 | 221,55 | 216,20 | 221,25 | 1,70% | - |
| 12.08.2025 | 214,65 | 218,20 | 214,65 | 217,55 | 0,09% | - |
| 11.08.2025 | 217,60 | 219,75 | 216,90 | 217,35 | -0,57% | 1,00 |
| 08.08.2025 | 220,40 | 222,05 | 218,05 | 218,60 | -0,93% | - |