242,300€
-2,14%
Echtzeit-Aktienkurs Essex Property Trust
Bid:
Ask:
Aktienkurse zur Essex Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 219,20 | 221,40 | 218,30 | 218,40 | 0,09% | - |
| 20.04.2026 | 216,40 | 218,40 | 215,00 | 218,20 | 1,07% | - |
| 17.04.2026 | 210,40 | 216,10 | 210,00 | 215,90 | 2,81% | - |
| 16.04.2026 | 214,60 | 214,80 | 209,50 | 210,00 | -1,45% | - |
| 15.04.2026 | 213,00 | 214,20 | 211,20 | 213,10 | 0,28% | - |
| 14.04.2026 | 212,70 | 213,20 | 210,30 | 212,50 | 0,81% | - |
| 13.04.2026 | 213,40 | 215,50 | 210,40 | 210,80 | -1,86% | - |
| 10.04.2026 | 213,60 | 216,40 | 213,10 | 214,80 | 0,33% | - |
| 09.04.2026 | 216,00 | 216,00 | 213,30 | 214,10 | -1,47% | - |
| 08.04.2026 | 214,20 | 217,80 | 212,60 | 217,30 | 1,07% | - |
| 07.04.2026 | 214,40 | 216,30 | 212,70 | 215,00 | 0,19% | - |
| 02.04.2026 | 209,70 | 214,90 | 208,10 | 214,60 | 1,97% | 7,00 |
| 01.04.2026 | 208,55 | 211,10 | 207,55 | 210,45 | -0,02% | - |
| 31.03.2026 | 211,00 | 211,90 | 208,15 | 210,50 | -1,41% | - |
| 30.03.2026 | 208,20 | 213,60 | 207,85 | 213,50 | 1,45% | - |
| 27.03.2026 | 211,25 | 212,10 | 210,40 | 210,45 | -0,26% | - |
| 26.03.2026 | 208,70 | 212,30 | 207,80 | 211,00 | -0,09% | - |
| 25.03.2026 | 210,60 | 211,50 | 210,40 | 211,20 | -0,26% | - |
| 24.03.2026 | 208,85 | 211,75 | 207,70 | 211,75 | -0,07% | - |
| 23.03.2026 | 210,20 | 213,80 | 205,65 | 211,90 | 0,07% | - |
| 20.03.2026 | 213,20 | 213,55 | 209,75 | 211,75 | -0,54% | - |
| 19.03.2026 | 215,35 | 216,00 | 212,25 | 212,90 | -1,11% | - |
| 18.03.2026 | 217,70 | 219,25 | 214,05 | 215,30 | -1,08% | - |
| 17.03.2026 | 216,45 | 218,15 | 215,45 | 217,65 | 0,32% | - |
| 16.03.2026 | 219,20 | 220,10 | 215,75 | 216,95 | -0,71% | - |
| 13.03.2026 | 218,30 | 222,15 | 217,85 | 218,50 | 0,05% | - |
| 12.03.2026 | 216,00 | 219,70 | 214,50 | 218,40 | 1,72% | - |
| 11.03.2026 | 219,10 | 219,50 | 214,10 | 214,70 | -0,74% | - |
| 10.03.2026 | 219,40 | 220,90 | 215,65 | 216,30 | -1,30% | - |
| 09.03.2026 | 218,50 | 219,15 | 215,35 | 219,15 | 0,64% | - |
| 06.03.2026 | 222,35 | 223,95 | 217,35 | 217,75 | -1,87% | - |
| 05.03.2026 | 218,00 | 223,20 | 218,00 | 221,90 | 0,91% | - |
| 04.03.2026 | 220,00 | 220,30 | 217,50 | 219,90 | 0,94% | - |
| 03.03.2026 | 219,95 | 221,75 | 217,00 | 217,85 | -0,82% | - |
| 02.03.2026 | 213,80 | 220,00 | 210,00 | 219,65 | 2,04% | 46,00 |
| 27.02.2026 | 221,25 | 222,45 | 214,45 | 215,25 | -3,69% | - |
| 26.02.2026 | 220,10 | 223,60 | 219,35 | 223,50 | 2,55% | - |
| 25.02.2026 | 220,30 | 220,60 | 217,40 | 217,95 | -0,64% | - |
| 24.02.2026 | 216,95 | 219,70 | 215,25 | 219,35 | 1,62% | - |
| 23.02.2026 | 215,80 | 219,35 | 213,85 | 215,85 | 0,00% | - |
| 20.02.2026 | 216,85 | 217,55 | 215,00 | 215,85 | -0,32% | - |
| 19.02.2026 | 217,45 | 218,75 | 216,15 | 216,55 | -0,39% | - |
| 18.02.2026 | 213,75 | 217,40 | 213,50 | 217,40 | 2,35% | - |
| 17.02.2026 | 211,45 | 214,95 | 211,20 | 212,40 | 0,14% | - |
| 16.02.2026 | 211,75 | 212,80 | 211,75 | 212,10 | 0,05% | - |
| 13.02.2026 | 211,60 | 212,05 | 211,20 | 212,00 | -0,38% | - |
| 12.02.2026 | 220,20 | 223,75 | 210,30 | 212,80 | -4,51% | - |
| 11.02.2026 | 220,50 | 224,40 | 219,85 | 222,85 | 1,85% | - |
| 10.02.2026 | 216,55 | 219,50 | 216,00 | 218,80 | 0,97% | - |
| 09.02.2026 | 218,30 | 218,35 | 214,45 | 216,70 | 0,58% | - |
| 06.02.2026 | 213,20 | 218,70 | 212,75 | 215,45 | 0,94% | - |
| 05.02.2026 | 213,95 | 214,70 | 209,90 | 213,45 | -0,44% | - |
| 04.02.2026 | 207,55 | 215,30 | 207,55 | 214,40 | 2,07% | - |
| 03.02.2026 | 210,75 | 212,85 | 207,80 | 210,05 | -0,52% | - |
| 02.02.2026 | 213,05 | 213,65 | 210,35 | 211,15 | 1,25% | - |
| 30.01.2026 | 208,75 | 208,75 | 207,60 | 208,55 | 0,14% | - |
| 29.01.2026 | 205,35 | 209,70 | 204,60 | 208,25 | 0,51% | - |
| 28.01.2026 | 210,65 | 211,45 | 206,80 | 207,20 | -2,08% | - |
| 27.01.2026 | 212,95 | 213,20 | 210,45 | 211,60 | -0,84% | - |
| 26.01.2026 | 215,05 | 216,20 | 211,80 | 213,40 | -0,91% | - |
| 23.01.2026 | 216,30 | 217,05 | 213,10 | 215,35 | -0,55% | - |
| 22.01.2026 | 216,65 | 221,05 | 216,25 | 216,55 | -1,07% | - |
| 21.01.2026 | 219,00 | 220,85 | 217,35 | 218,90 | -0,02% | - |
| 20.01.2026 | 222,05 | 222,05 | 216,35 | 218,95 | -1,37% | 1,00 |