23,800€
2,81%
Echtzeit-Aktienkurs XIOR STUDENT HOUSING N.V.
Bid:
Ask:
Aktienkurse zur XIOR STUDENT HOUSING N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 23,75 | 23,93 | 23,63 | 23,80 | 0,21% | 3.600,00 |
| 21.10.2026 | 23,85 | 24,05 | 23,75 | 23,75 | -0,42% | - |
| 20.10.2026 | 23,60 | 24,70 | 23,40 | 23,85 | 1,71% | - |
| 19.10.2026 | 23,75 | 23,93 | 23,45 | 23,45 | -1,26% | - |
| 16.10.2026 | 23,60 | 23,83 | 23,55 | 23,75 | 0,64% | - |
| 15.10.2026 | 24,10 | 24,33 | 22,73 | 23,60 | -2,07% | - |
| 14.10.2026 | 24,15 | 24,55 | 23,98 | 24,10 | -0,21% | - |
| 13.10.2026 | 23,90 | 24,25 | 23,90 | 24,15 | 1,05% | - |
| 12.10.2026 | 23,55 | 24,30 | 23,55 | 23,90 | 1,49% | - |
| 09.10.2026 | 23,30 | 23,80 | 23,00 | 23,55 | 0,96% | 1.296,00 |
| 08.10.2026 | 23,60 | 24,10 | 23,25 | 23,33 | -1,48% | - |
| 07.10.2026 | 23,70 | 23,93 | 23,60 | 23,68 | 0,32% | - |
| 06.10.2026 | 23,15 | 23,75 | 23,15 | 23,60 | 2,39% | - |
| 05.10.2026 | 23,00 | 23,20 | 22,83 | 23,05 | 0,22% | - |
| 02.10.2026 | 23,30 | 23,35 | 22,98 | 23,00 | -1,39% | 4.026,00 |
| 01.10.2026 | 24,05 | 24,23 | 23,33 | 23,33 | -2,41% | 3.990,00 |
| 30.09.2026 | 24,30 | 24,85 | 23,83 | 23,90 | -1,65% | 2.000,00 |
| 29.09.2026 | 24,10 | 24,48 | 23,95 | 24,30 | 0,83% | - |
| 28.09.2026 | 24,50 | 24,70 | 23,65 | 24,10 | -1,63% | - |
| 25.09.2026 | 24,60 | 25,35 | 24,48 | 24,50 | -0,41% | 7.203,00 |
| 24.09.2026 | 24,90 | 24,95 | 24,60 | 24,60 | -2,57% | - |
| 23.09.2026 | 25,40 | 25,45 | 24,93 | 25,25 | -0,59% | - |
| 22.09.2026 | 25,35 | 25,60 | 25,25 | 25,40 | 0,20% | - |
| 21.09.2026 | 25,20 | 25,50 | 25,15 | 25,35 | 0,70% | 14.100,00 |
| 18.09.2026 | 24,35 | 25,45 | 24,35 | 25,18 | -0,69% | - |
| 17.09.2026 | 25,45 | 25,55 | 25,28 | 25,35 | -0,39% | - |
| 16.09.2026 | 25,00 | 25,53 | 25,00 | 25,45 | 1,60% | - |
| 15.09.2026 | 25,35 | 25,35 | 25,03 | 25,05 | -1,09% | 200,00 |
| 14.09.2026 | 25,30 | 25,48 | 25,15 | 25,33 | 0,10% | - |
| 11.09.2026 | 25,50 | 25,80 | 25,28 | 25,30 | -0,78% | - |
| 10.09.2026 | 25,75 | 26,00 | 25,50 | 25,50 | -0,97% | - |
| 09.09.2026 | 26,20 | 26,28 | 25,73 | 25,75 | -1,72% | - |
| 08.09.2026 | 26,10 | 26,33 | 25,93 | 26,20 | 0,38% | - |
| 07.09.2026 | 27,05 | 27,05 | 25,83 | 26,10 | -3,51% | - |
| 04.09.2026 | 26,90 | 27,20 | 26,90 | 27,05 | -0,09% | - |
| 03.09.2026 | 26,80 | 27,10 | 26,78 | 27,08 | 1,03% | - |
| 02.09.2026 | 27,10 | 27,28 | 26,23 | 26,80 | -1,11% | - |
| 01.09.2026 | 26,90 | 27,23 | 26,75 | 27,10 | 0,74% | - |
| 31.08.2026 | 27,10 | 27,13 | 26,88 | 26,90 | -0,74% | - |
| 28.08.2026 | 26,90 | 27,30 | 26,18 | 27,10 | 0,74% | - |
| 27.08.2026 | 27,10 | 27,10 | 26,88 | 26,90 | -0,74% | - |
| 26.08.2026 | 27,20 | 27,38 | 27,03 | 27,10 | -0,37% | - |
| 25.08.2026 | 27,10 | 27,30 | 27,05 | 27,20 | 0,37% | - |
| 24.08.2026 | 27,25 | 27,88 | 27,05 | 27,10 | -0,55% | - |
| 21.08.2026 | 26,75 | 27,70 | 26,75 | 27,25 | 1,68% | - |
| 20.08.2026 | 26,60 | 26,85 | 26,60 | 26,80 | 0,75% | - |
| 19.08.2026 | 26,50 | 26,70 | 26,43 | 26,60 | 0,38% | - |
| 18.08.2026 | 26,80 | 26,85 | 26,48 | 26,50 | -1,12% | - |
| 17.08.2026 | 27,25 | 27,43 | 26,75 | 26,80 | -1,65% | - |
| 14.08.2026 | 27,25 | 27,45 | 27,18 | 27,25 | 2,06% | - |
| 13.08.2026 | 27,55 | 27,65 | 26,70 | 26,70 | -3,09% | - |
| 12.08.2026 | 27,50 | 27,65 | 27,43 | 27,55 | 0,18% | - |
| 11.08.2026 | 27,50 | 27,73 | 27,50 | 27,50 | -0,27% | - |
| 10.08.2026 | 27,90 | 28,25 | 27,58 | 27,58 | -0,45% | - |
| 07.08.2026 | 27,83 | 28,05 | 27,45 | 27,70 | -0,89% | - |
| 06.08.2026 | 27,45 | 28,80 | 27,43 | 27,95 | 1,82% | - |
| 05.08.2026 | 27,65 | 27,68 | 27,35 | 27,45 | -0,72% | - |
| 04.08.2026 | 27,65 | 27,88 | 27,53 | 27,65 | 0,00% | - |
| 03.08.2026 | 27,60 | 27,93 | 27,60 | 27,65 | 0,18% | - |
| 31.07.2026 | 27,95 | 28,13 | 27,50 | 27,60 | -1,08% | - |
| 30.07.2026 | 27,95 | 28,30 | 27,88 | 27,90 | -0,18% | - |
| 29.07.2026 | 27,95 | 28,05 | 27,55 | 27,95 | 0,00% | - |
| 28.07.2026 | 27,70 | 27,95 | 27,70 | 27,95 | 0,72% | - |
| 27.07.2026 | 27,65 | 27,93 | 27,65 | 27,75 | 0,36% | - |
| 24.07.2026 | 27,75 | 27,98 | 27,55 | 27,65 | -0,36% | - |
| 23.07.2026 | 27,95 | 28,20 | 27,70 | 27,75 | -0,72% | - |
| 22.07.2026 | 27,95 | 28,40 | 27,45 | 27,95 | 2,19% | - |
| 21.07.2026 | 28,10 | 28,15 | 27,35 | 27,35 | -2,76% | - |
| 20.07.2026 | 28,10 | 28,15 | 27,88 | 28,13 | 0,09% | - |
| 17.07.2026 | 27,75 | 28,23 | 27,75 | 28,10 | 1,26% | - |
| 16.07.2026 | 27,50 | 28,45 | 27,48 | 27,75 | 0,91% | 3.800,00 |
| 15.07.2026 | 27,50 | 27,80 | 27,20 | 27,50 | 0,00% | - |
| 14.07.2026 | 27,70 | 28,08 | 27,33 | 27,50 | -0,72% | - |
| 13.07.2026 | 27,40 | 27,78 | 27,35 | 27,70 | 1,09% | 2.160,00 |
| 10.07.2026 | 27,40 | 27,85 | 26,80 | 27,40 | 0,00% | - |
| 09.07.2026 | 27,10 | 27,48 | 26,88 | 27,40 | 1,11% | - |
| 08.07.2026 | 27,25 | 27,30 | 26,53 | 27,10 | -0,55% | 6.072,00 |
| 07.07.2026 | 27,10 | 27,45 | 27,10 | 27,25 | 0,55% | 6.660,00 |
| 06.07.2026 | 27,00 | 27,18 | 26,93 | 27,10 | 0,37% | - |
| 03.07.2026 | 26,75 | 27,08 | 26,75 | 27,00 | 0,93% | - |
| 02.07.2026 | 26,50 | 26,88 | 26,40 | 26,75 | 0,94% | - |
| 01.07.2026 | 26,45 | 26,53 | 26,15 | 26,50 | 0,19% | - |
| 30.06.2026 | 26,60 | 26,93 | 26,30 | 26,45 | -0,56% | - |
| 29.06.2026 | 26,70 | 27,13 | 26,45 | 26,60 | -0,37% | - |
| 26.06.2026 | 26,40 | 26,78 | 26,40 | 26,70 | 1,14% | - |
| 25.06.2026 | 26,43 | 26,68 | 26,40 | 26,40 | -0,19% | - |
| 24.06.2026 | 26,00 | 27,03 | 26,00 | 26,45 | 1,73% | - |
| 23.06.2026 | 26,15 | 26,38 | 25,98 | 26,00 | 1,76% | - |
| 22.06.2026 | 26,10 | 26,23 | 25,55 | 25,55 | -2,11% | - |
| 19.06.2026 | 26,00 | 26,10 | 25,85 | 26,10 | 0,58% | - |
| 18.06.2026 | 26,00 | 26,08 | 25,73 | 25,95 | 0,39% | 800,00 |
| 17.06.2026 | 26,15 | 26,30 | 25,85 | 25,85 | -0,96% | - |
| 16.06.2026 | 26,45 | 26,68 | 26,10 | 26,10 | -1,14% | - |
| 15.06.2026 | 27,00 | 27,23 | 26,40 | 26,40 | -1,12% | - |
| 12.06.2026 | 26,68 | 26,88 | 26,40 | 26,70 | -0,19% | - |
| 11.06.2026 | 26,45 | 26,75 | 26,23 | 26,75 | 1,33% | - |
| 10.06.2026 | 26,40 | 26,73 | 26,30 | 26,40 | 0,00% | - |
| 09.06.2026 | 26,20 | 26,58 | 26,15 | 26,40 | 0,76% | - |
| 08.06.2026 | 26,10 | 26,58 | 26,08 | 26,20 | 0,19% | - |
| 05.06.2026 | 26,60 | 26,93 | 26,13 | 26,15 | -2,06% | - |