235,600€
-1,83%
Echtzeit-Aktienkurs Essex Property Trust
Bid:
Ask:
Aktienkurse zur Essex Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 238,30 | 238,70 | 234,20 | 236,60 | -1,42% | - |
| 08.09.2026 | 238,90 | 240,40 | 237,00 | 240,00 | 0,84% | - |
| 07.09.2026 | 239,90 | 239,90 | 237,40 | 238,00 | -1,08% | - |
| 04.09.2026 | 239,60 | 241,40 | 237,10 | 240,60 | 0,63% | - |
| 03.09.2026 | 239,10 | 240,90 | 237,70 | 239,10 | -0,58% | - |
| 02.09.2026 | 241,00 | 241,50 | 237,10 | 240,50 | -1,07% | - |
| 01.09.2026 | 243,70 | 246,00 | 241,90 | 243,10 | -0,25% | - |
| 31.08.2026 | 245,20 | 245,20 | 241,70 | 243,70 | -0,61% | - |
| 28.08.2026 | 241,10 | 245,50 | 240,70 | 245,20 | 0,91% | - |
| 27.08.2026 | 246,90 | 247,60 | 242,60 | 243,00 | -1,86% | - |
| 26.08.2026 | 249,60 | 251,20 | 247,60 | 247,60 | -1,20% | - |
| 25.08.2026 | 251,90 | 253,00 | 248,60 | 250,60 | -0,40% | - |
| 24.08.2026 | 247,40 | 252,60 | 246,90 | 251,60 | 1,74% | - |
| 21.08.2026 | 246,50 | 248,40 | 245,90 | 247,30 | -0,08% | - |
| 20.08.2026 | 246,20 | 249,10 | 243,30 | 247,50 | 0,61% | - |
| 19.08.2026 | 245,20 | 247,20 | 243,90 | 246,00 | -0,57% | - |
| 18.08.2026 | 244,40 | 247,60 | 243,60 | 247,40 | 0,65% | - |
| 17.08.2026 | 248,50 | 248,50 | 243,00 | 245,80 | -1,13% | - |
| 14.08.2026 | 249,30 | 249,30 | 246,90 | 248,60 | -0,64% | - |
| 13.08.2026 | 244,30 | 250,70 | 243,90 | 250,20 | 2,21% | - |
| 12.08.2026 | 244,70 | 245,50 | 242,50 | 244,80 | 0,04% | - |
| 11.08.2026 | 245,40 | 246,30 | 243,60 | 244,70 | -0,49% | - |
| 10.08.2026 | 249,00 | 249,40 | 243,60 | 245,90 | -1,13% | - |
| 07.08.2026 | 247,40 | 250,30 | 244,40 | 248,70 | 0,00% | - |
| 06.08.2026 | 248,60 | 252,50 | 246,10 | 248,70 | 0,20% | - |
| 05.08.2026 | 249,70 | 250,40 | 246,90 | 248,20 | 0,12% | - |
| 04.08.2026 | 248,70 | 251,70 | 245,30 | 247,90 | 0,16% | - |
| 03.08.2026 | 247,50 | 250,30 | 246,60 | 247,50 | 0,08% | - |
| 31.07.2026 | 244,20 | 248,10 | 243,30 | 247,30 | 1,23% | - |
| 30.07.2026 | 259,10 | 259,10 | 243,20 | 244,30 | -5,89% | - |
| 29.07.2026 | 258,30 | 261,40 | 256,60 | 259,60 | -0,08% | - |
| 28.07.2026 | 255,70 | 259,90 | 255,00 | 259,80 | 1,37% | - |
| 27.07.2026 | 258,00 | 261,00 | 256,30 | 256,30 | -0,54% | 5,00 |
| 24.07.2026 | 257,70 | 259,70 | 256,80 | 257,70 | 0,00% | - |
| 23.07.2026 | 256,80 | 260,20 | 254,20 | 257,70 | 0,43% | - |
| 22.07.2026 | 257,60 | 259,10 | 256,30 | 256,60 | 0,00% | - |
| 21.07.2026 | 258,10 | 258,90 | 255,40 | 256,60 | -0,12% | - |
| 20.07.2026 | 256,10 | 257,40 | 255,70 | 256,90 | 0,39% | - |
| 17.07.2026 | 258,00 | 262,10 | 254,40 | 255,90 | -1,65% | - |
| 16.07.2026 | 255,60 | 261,30 | 255,00 | 260,20 | 1,40% | - |
| 15.07.2026 | 261,10 | 262,60 | 256,60 | 256,60 | -1,65% | - |
| 14.07.2026 | 261,40 | 263,40 | 258,30 | 260,90 | 0,12% | - |
| 13.07.2026 | 257,40 | 262,10 | 256,20 | 260,60 | 1,80% | - |
| 10.07.2026 | 254,50 | 257,60 | 253,80 | 256,00 | 0,16% | - |
| 09.07.2026 | 255,70 | 257,20 | 254,50 | 255,60 | -0,31% | - |
| 08.07.2026 | 261,40 | 261,40 | 255,90 | 256,40 | -2,62% | - |
| 07.07.2026 | 260,00 | 265,40 | 258,90 | 263,30 | 1,27% | - |
| 06.07.2026 | 260,80 | 261,80 | 258,70 | 260,00 | -0,08% | - |
| 03.07.2026 | 260,80 | 261,20 | 260,00 | 260,20 | 0,04% | - |
| 02.07.2026 | 258,70 | 260,30 | 257,20 | 260,10 | 0,27% | - |
| 01.07.2026 | 255,30 | 262,80 | 254,50 | 259,40 | 0,82% | - |
| 30.06.2026 | 257,70 | 258,20 | 253,50 | 257,30 | -0,23% | - |
| 29.06.2026 | 259,40 | 260,80 | 256,80 | 257,90 | 1,22% | - |
| 26.06.2026 | 251,10 | 255,40 | 249,40 | 254,80 | 1,76% | - |
| 25.06.2026 | 248,10 | 251,70 | 247,60 | 250,40 | 0,68% | - |
| 24.06.2026 | 245,80 | 249,30 | 245,10 | 248,70 | 1,72% | - |
| 23.06.2026 | 242,20 | 245,30 | 239,90 | 244,50 | 0,99% | - |
| 22.06.2026 | 238,10 | 242,50 | 237,80 | 242,10 | 1,51% | - |
| 19.06.2026 | 238,60 | 239,10 | 237,90 | 238,50 | -1,12% | - |
| 18.06.2026 | 238,60 | 244,00 | 238,60 | 241,20 | 0,71% | - |
| 17.06.2026 | 241,70 | 243,80 | 238,30 | 239,50 | -0,87% | - |
| 16.06.2026 | 242,60 | 244,60 | 240,60 | 241,60 | -0,33% | - |
| 15.06.2026 | 245,40 | 248,10 | 242,10 | 242,40 | -0,94% | - |
| 12.06.2026 | 242,20 | 245,00 | 242,20 | 244,70 | -0,12% | - |
| 11.06.2026 | 246,70 | 248,90 | 244,20 | 245,00 | -1,05% | - |
| 10.06.2026 | 246,60 | 248,90 | 243,90 | 247,60 | 0,65% | - |
| 09.06.2026 | 244,40 | 246,80 | 242,90 | 246,00 | 0,74% | - |
| 08.06.2026 | 247,10 | 248,30 | 243,90 | 244,20 | -1,97% | - |
| 05.06.2026 | 244,80 | 249,90 | 243,20 | 249,10 | 2,13% | - |
| 04.06.2026 | 239,60 | 244,50 | 239,10 | 243,90 | 1,54% | - |
| 03.06.2026 | 238,80 | 241,40 | 237,90 | 240,20 | 1,18% | - |
| 02.06.2026 | 238,10 | 239,30 | 236,40 | 237,40 | -1,37% | 3,00 |
| 01.06.2026 | 233,80 | 241,30 | 233,80 | 240,70 | 2,69% | - |
| 29.05.2026 | 238,00 | 238,30 | 234,20 | 234,40 | -1,06% | - |
| 28.05.2026 | 238,20 | 239,20 | 235,80 | 236,90 | -1,04% | - |
| 27.05.2026 | 239,40 | 240,20 | 237,40 | 239,40 | 0,29% | - |
| 26.05.2026 | 239,90 | 239,90 | 236,90 | 238,70 | -0,50% | - |
| 25.05.2026 | 238,90 | 240,10 | 238,90 | 239,90 | 0,59% | - |
| 22.05.2026 | 235,60 | 239,60 | 235,20 | 238,50 | 1,45% | - |
| 21.05.2026 | 236,10 | 237,50 | 232,70 | 235,10 | -0,30% | - |
| 20.05.2026 | 234,80 | 236,70 | 234,30 | 235,80 | 0,60% | - |
| 19.05.2026 | 233,70 | 235,00 | 232,10 | 234,40 | 0,47% | - |
| 18.05.2026 | 229,70 | 233,30 | 227,60 | 233,30 | 2,01% | - |
| 15.05.2026 | 230,10 | 232,50 | 228,20 | 228,70 | -1,12% | - |
| 14.05.2026 | 232,40 | 234,60 | 229,30 | 231,30 | 1,00% | - |
| 13.05.2026 | 228,70 | 229,50 | 228,70 | 229,00 | 0,44% | - |
| 12.05.2026 | 228,00 | 230,40 | 226,70 | 228,00 | 1,06% | - |
| 11.05.2026 | 223,60 | 226,90 | 222,60 | 225,60 | 0,13% | - |
| 08.05.2026 | 230,10 | 230,10 | 224,60 | 225,30 | -1,23% | - |
| 07.05.2026 | 228,00 | 228,50 | 226,30 | 228,10 | 0,18% | - |
| 06.05.2026 | 228,10 | 229,00 | 227,20 | 227,70 | -0,44% | - |
| 05.05.2026 | 226,40 | 229,20 | 225,90 | 228,70 | 0,79% | - |
| 04.05.2026 | 224,70 | 228,60 | 223,40 | 226,90 | 1,89% | - |
| 30.04.2026 | 226,90 | 229,10 | 222,50 | 222,70 | -2,67% | 4,00 |
| 29.04.2026 | 228,70 | 229,50 | 228,40 | 228,80 | 0,79% | - |
| 28.04.2026 | 219,20 | 227,60 | 219,00 | 227,00 | 3,32% | - |
| 27.04.2026 | 217,80 | 221,00 | 216,80 | 219,70 | 0,92% | - |
| 24.04.2026 | 218,40 | 218,40 | 217,20 | 217,70 | 0,00% | - |
| 23.04.2026 | 215,60 | 218,20 | 214,00 | 217,70 | 0,83% | - |
| 22.04.2026 | 215,60 | 217,50 | 215,60 | 215,90 | -1,14% | - |