221,650€
0,70%
Echtzeit-Aktienkurs Essex Property Trust
Bid:
Ask:
Aktienkurse zur Essex Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.08.2025 | 218,30 | 222,40 | 217,95 | 220,65 | 0,94% | - |
| 06.08.2025 | 222,35 | 223,55 | 217,35 | 218,60 | -2,00% | - |
| 05.08.2025 | 220,00 | 225,20 | 220,00 | 223,05 | 1,29% | - |
| 04.08.2025 | 221,35 | 223,80 | 219,95 | 220,20 | -1,92% | - |
| 01.08.2025 | 227,90 | 227,90 | 223,20 | 224,50 | -1,30% | - |
| 31.07.2025 | 234,75 | 237,05 | 226,50 | 227,45 | -3,60% | 7,00 |
| 30.07.2025 | 251,80 | 252,65 | 233,45 | 235,95 | -6,39% | 21,00 |
| 29.07.2025 | 244,35 | 252,20 | 244,35 | 252,05 | 3,13% | - |
| 28.07.2025 | 244,50 | 248,30 | 244,25 | 244,40 | -0,08% | - |
| 25.07.2025 | 244,60 | 247,35 | 242,70 | 244,60 | -0,04% | 1,00 |
| 24.07.2025 | 248,50 | 250,05 | 244,35 | 244,70 | -1,59% | - |
| 23.07.2025 | 248,50 | 251,00 | 247,00 | 248,65 | -0,10% | - |
| 22.07.2025 | 243,65 | 249,05 | 242,85 | 248,90 | 2,11% | - |
| 21.07.2025 | 246,70 | 251,15 | 243,40 | 243,75 | -1,42% | - |
| 18.07.2025 | 247,50 | 248,75 | 245,35 | 247,25 | -0,36% | - |
| 17.07.2025 | 245,25 | 249,00 | 245,25 | 248,15 | 0,98% | - |
| 16.07.2025 | 241,70 | 246,05 | 239,65 | 245,75 | 1,61% | - |
| 15.07.2025 | 243,95 | 245,20 | 240,35 | 241,85 | -0,86% | - |
| 14.07.2025 | 243,50 | 247,05 | 243,35 | 243,95 | -0,47% | - |
| 11.07.2025 | 245,90 | 245,90 | 241,25 | 245,10 | -0,12% | - |
| 10.07.2025 | 242,95 | 247,25 | 241,75 | 245,40 | 0,86% | - |
| 09.07.2025 | 243,95 | 245,50 | 242,20 | 243,30 | -0,14% | - |
| 08.07.2025 | 240,65 | 245,00 | 240,10 | 243,65 | 0,70% | - |
| 07.07.2025 | 239,75 | 246,00 | 239,75 | 241,95 | 0,92% | - |
| 04.07.2025 | 242,70 | 242,70 | 239,45 | 239,75 | -0,85% | - |
| 03.07.2025 | 240,20 | 243,45 | 238,50 | 241,80 | 0,65% | - |
| 02.07.2025 | 241,25 | 243,00 | 236,15 | 240,25 | -0,60% | - |
| 01.07.2025 | 240,45 | 244,30 | 234,90 | 241,70 | 0,56% | - |
| 30.06.2025 | 242,35 | 244,85 | 235,95 | 240,35 | -1,27% | - |
| 27.06.2025 | 245,90 | 247,70 | 242,10 | 243,45 | -1,04% | - |
| 26.06.2025 | 242,70 | 246,20 | 239,90 | 246,00 | 1,53% | - |
| 25.06.2025 | 246,40 | 248,15 | 239,20 | 242,30 | -1,76% | - |
| 24.06.2025 | 247,80 | 254,50 | 244,60 | 246,65 | -0,26% | - |
| 23.06.2025 | 246,80 | 250,70 | 243,65 | 247,30 | 0,06% | - |
| 20.06.2025 | 244,70 | 249,80 | 244,70 | 247,15 | 1,00% | - |
| 19.06.2025 | 247,35 | 247,70 | 244,70 | 244,70 | -1,09% | - |
| 18.06.2025 | 247,00 | 249,25 | 245,00 | 247,40 | 0,28% | - |
| 17.06.2025 | 246,70 | 247,80 | 243,60 | 246,70 | 0,06% | - |
| 16.06.2025 | 246,40 | 247,95 | 245,00 | 246,55 | 0,37% | - |
| 13.06.2025 | 250,10 | 251,60 | 243,80 | 245,65 | -1,76% | - |
| 12.06.2025 | 249,10 | 250,15 | 244,55 | 250,05 | 0,32% | - |
| 11.06.2025 | 252,00 | 252,80 | 247,80 | 249,25 | -1,01% | - |
| 10.06.2025 | 248,40 | 252,30 | 247,40 | 251,80 | 1,43% | - |
| 09.06.2025 | 244,10 | 249,90 | 243,00 | 248,25 | 1,29% | - |
| 06.06.2025 | 243,00 | 248,25 | 242,25 | 245,10 | 0,78% | - |
| 05.06.2025 | 248,10 | 248,65 | 242,40 | 243,20 | -2,03% | - |
| 04.06.2025 | 247,00 | 248,95 | 243,65 | 248,25 | 0,36% | - |
| 03.06.2025 | 248,80 | 251,25 | 243,80 | 247,35 | -0,56% | - |
| 02.06.2025 | 250,25 | 250,25 | 242,20 | 248,75 | -0,60% | - |
| 30.05.2025 | 248,20 | 251,45 | 245,80 | 250,25 | 0,93% | - |
| 29.05.2025 | 246,40 | 250,90 | 244,30 | 247,95 | 0,77% | - |
| 28.05.2025 | 242,45 | 246,35 | 241,40 | 246,05 | 1,40% | - |
| 27.05.2025 | 238,85 | 243,20 | 236,95 | 242,65 | 1,36% | - |
| 26.05.2025 | 237,05 | 239,70 | 236,25 | 239,40 | 0,91% | - |
| 23.05.2025 | 242,65 | 242,90 | 236,70 | 237,25 | -2,23% | - |
| 22.05.2025 | 245,10 | 246,50 | 241,75 | 242,65 | -1,16% | 3,00 |
| 21.05.2025 | 253,70 | 253,70 | 244,90 | 245,50 | -3,59% | - |
| 20.05.2025 | 254,85 | 256,00 | 252,65 | 254,65 | 0,00% | - |
| 19.05.2025 | 258,65 | 258,65 | 252,35 | 254,65 | -1,62% | - |
| 16.05.2025 | 255,25 | 259,00 | 253,00 | 258,85 | 1,55% | - |
| 15.05.2025 | 249,40 | 255,10 | 246,75 | 254,90 | 2,29% | 3,00 |
| 14.05.2025 | 251,10 | 251,40 | 245,65 | 249,20 | -0,68% | - |
| 13.05.2025 | 258,25 | 258,25 | 249,10 | 250,90 | -2,81% | - |
| 12.05.2025 | 251,30 | 261,85 | 251,30 | 258,15 | 2,81% | - |
| 09.05.2025 | 251,60 | 251,85 | 248,50 | 251,10 | 0,04% | - |
| 08.05.2025 | 252,35 | 255,00 | 249,20 | 251,00 | -0,50% | - |
| 07.05.2025 | 253,60 | 255,10 | 251,10 | 252,25 | 0,26% | - |
| 06.05.2025 | 254,85 | 254,85 | 249,75 | 251,60 | -1,16% | - |
| 05.05.2025 | 259,25 | 259,25 | 253,05 | 254,55 | -1,72% | 1,00 |
| 02.05.2025 | 246,50 | 259,75 | 246,50 | 259,00 | 5,26% | - |
| 30.04.2025 | 241,70 | 246,25 | 237,70 | 246,05 | 1,65% | - |
| 29.04.2025 | 243,10 | 246,05 | 239,50 | 242,05 | -0,51% | - |
| 28.04.2025 | 241,15 | 245,15 | 240,95 | 243,30 | 0,25% | - |
| 25.04.2025 | 242,90 | 244,55 | 240,45 | 242,70 | -0,21% | - |
| 24.04.2025 | 244,90 | 246,05 | 241,40 | 243,20 | -0,75% | - |
| 23.04.2025 | 241,95 | 250,10 | 241,95 | 245,05 | 1,26% | - |
| 22.04.2025 | 234,50 | 242,75 | 234,30 | 242,00 | -0,06% | - |
| 17.04.2025 | 238,80 | 245,85 | 237,25 | 242,15 | 1,15% | - |
| 16.04.2025 | 242,75 | 245,05 | 237,80 | 239,40 | -1,78% | - |
| 15.04.2025 | 245,65 | 245,65 | 239,70 | 243,75 | 1,16% | - |
| 14.04.2025 | 237,15 | 241,30 | 232,45 | 240,95 | 3,92% | - |
| 11.04.2025 | 234,70 | 236,10 | 223,55 | 231,85 | -1,49% | - |
| 10.04.2025 | 246,95 | 248,45 | 230,60 | 235,35 | -5,27% | - |
| 09.04.2025 | 232,65 | 249,65 | 221,35 | 248,45 | 6,95% | - |
| 08.04.2025 | 240,80 | 249,20 | 229,85 | 232,30 | -3,41% | - |
| 07.04.2025 | 247,25 | 251,40 | 233,95 | 240,50 | -3,16% | - |
| 04.04.2025 | 266,35 | 266,35 | 247,85 | 248,35 | -6,99% | 70,00 |
| 03.04.2025 | 283,00 | 283,00 | 265,35 | 267,00 | -5,82% | - |
| 02.04.2025 | 282,75 | 284,35 | 279,10 | 283,50 | 0,09% | - |
| 01.04.2025 | 282,85 | 285,80 | 279,15 | 283,25 | -0,14% | - |
| 31.03.2025 | 279,95 | 286,00 | 278,80 | 283,65 | 0,41% | - |
| 28.03.2025 | 282,70 | 284,20 | 280,20 | 282,50 | 0,09% | 5,00 |
| 27.03.2025 | 284,30 | 287,30 | 280,75 | 282,25 | -0,86% | - |
| 26.03.2025 | 281,20 | 285,45 | 279,90 | 284,70 | 1,32% | - |