179,000€
2,40%
Echtzeit-Aktienkurs EastGroup Properties
Bid:
Ask:
Aktienkurse zur EastGroup Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 175,17 | 179,29 | 174,01 | 179,00 | 2,40% | - |
| 19.10.2026 | 175,02 | 176,01 | 173,18 | 174,80 | -0,11% | 13,00 |
| 16.10.2026 | 173,24 | 175,11 | 172,47 | 175,00 | 0,86% | 58,00 |
| 15.10.2026 | 172,97 | 173,88 | 172,48 | 173,50 | -0,08% | - |
| 14.10.2026 | 175,53 | 177,16 | 172,21 | 173,64 | -1,46% | 14,00 |
| 13.10.2026 | 176,68 | 178,11 | 174,99 | 176,22 | -0,44% | - |
| 12.10.2026 | 175,04 | 177,31 | 172,52 | 177,00 | 1,14% | - |
| 09.10.2026 | 173,86 | 175,97 | 173,06 | 175,00 | 0,57% | 13,00 |
| 08.10.2026 | 170,32 | 174,27 | 168,95 | 174,00 | 2,22% | - |
| 07.10.2026 | 171,80 | 172,99 | 170,22 | 170,22 | -0,60% | - |
| 06.10.2026 | 175,51 | 175,97 | 170,70 | 171,24 | -1,87% | 14,00 |
| 05.10.2026 | 173,80 | 176,77 | 173,55 | 174,50 | 0,16% | - |
| 02.10.2026 | 173,15 | 174,98 | 172,71 | 174,22 | 0,41% | - |
| 01.10.2026 | 175,65 | 175,77 | 172,83 | 173,50 | -0,61% | - |
| 30.09.2026 | 177,05 | 178,01 | 174,24 | 174,56 | -2,48% | 84,00 |
| 29.09.2026 | 178,35 | 179,48 | 176,31 | 179,00 | 0,56% | 13,00 |
| 28.09.2026 | 177,44 | 178,65 | 175,48 | 178,00 | 0,56% | - |
| 25.09.2026 | 177,93 | 178,51 | 176,63 | 177,00 | -0,56% | - |
| 24.09.2026 | 177,51 | 181,38 | 177,00 | 178,00 | 0,06% | - |
| 23.09.2026 | 177,30 | 179,59 | 176,69 | 177,90 | -0,06% | - |
| 22.09.2026 | 176,46 | 178,34 | 174,86 | 178,01 | 0,85% | 100,00 |
| 21.09.2026 | 177,51 | 178,90 | 175,68 | 176,51 | 0,28% | 13,00 |
| 18.09.2026 | 175,02 | 177,96 | 174,02 | 176,01 | 0,28% | - |
| 17.09.2026 | 172,64 | 175,64 | 171,40 | 175,51 | 1,74% | - |
| 16.09.2026 | 172,51 | 174,71 | 171,43 | 172,51 | 0,16% | - |
| 15.09.2026 | 170,51 | 172,27 | 169,15 | 172,23 | 0,54% | 81,00 |
| 14.09.2026 | 171,37 | 172,50 | 170,39 | 171,31 | 0,10% | 14,00 |
| 11.09.2026 | 169,99 | 171,60 | 168,71 | 171,14 | 1,08% | - |
| 10.09.2026 | 169,94 | 171,01 | 168,61 | 169,31 | -0,47% | - |
| 09.09.2026 | 172,08 | 173,43 | 169,44 | 170,11 | -1,10% | - |
| 08.09.2026 | 170,65 | 172,50 | 169,48 | 172,01 | 1,18% | - |
| 07.09.2026 | 171,36 | 172,02 | 169,51 | 170,01 | -0,58% | - |
| 04.09.2026 | 170,55 | 172,55 | 169,50 | 171,01 | 0,29% | - |
| 03.09.2026 | 170,49 | 171,40 | 169,56 | 170,51 | 0,04% | - |
| 02.09.2026 | 172,42 | 173,08 | 169,61 | 170,45 | -1,19% | 30,00 |
| 01.09.2026 | 171,95 | 174,82 | 170,45 | 172,51 | 0,29% | - |
| 31.08.2026 | 172,03 | 175,17 | 170,91 | 172,01 | -0,29% | 16,00 |
| 28.08.2026 | 171,99 | 173,26 | 171,27 | 172,51 | 0,41% | - |
| 27.08.2026 | 172,90 | 173,60 | 170,85 | 171,81 | -0,12% | - |
| 26.08.2026 | 173,98 | 174,85 | 172,01 | 172,01 | -1,15% | - |
| 25.08.2026 | 173,55 | 177,20 | 171,79 | 174,01 | 0,29% | - |
| 24.08.2026 | 172,06 | 174,30 | 169,88 | 173,51 | 1,06% | 377,00 |
| 21.08.2026 | 172,05 | 174,15 | 171,03 | 171,69 | -0,19% | 46,00 |
| 20.08.2026 | 173,11 | 173,81 | 172,01 | 172,01 | -0,58% | - |
| 19.08.2026 | 174,34 | 175,38 | 172,56 | 173,01 | 1,17% | 52,00 |
| 05.05.2026 | 169,99 | 172,02 | 167,70 | 171,01 | 0,89% | - |
| 04.05.2026 | 170,96 | 171,01 | 168,52 | 169,50 | -1,17% | 16,00 |
| 30.04.2026 | 169,93 | 171,76 | 168,98 | 171,51 | 0,88% | - |
| 29.04.2026 | 173,01 | 173,99 | 169,58 | 170,01 | -1,73% | 14,00 |
| 28.04.2026 | 170,99 | 173,56 | 170,00 | 173,01 | 1,17% | 64,00 |
| 27.04.2026 | 168,52 | 172,22 | 167,95 | 171,01 | 1,30% | 160,00 |
| 24.04.2026 | 171,36 | 172,56 | 167,64 | 168,82 | -1,68% | - |
| 23.04.2026 | 170,65 | 173,29 | 167,75 | 171,70 | -0,18% | - |
| 22.04.2026 | 172,59 | 173,26 | 171,15 | 172,01 | 0,01% | 87,00 |
| 21.04.2026 | 173,44 | 173,53 | 170,08 | 172,00 | -0,30% | 71,00 |
| 20.04.2026 | 169,98 | 172,54 | 169,05 | 172,51 | 0,88% | 28,00 |
| 17.04.2026 | 167,47 | 171,15 | 165,09 | 171,01 | 2,40% | - |
| 16.04.2026 | 165,99 | 168,81 | 165,75 | 167,01 | 0,91% | - |
| 15.04.2026 | 165,06 | 166,20 | 164,37 | 165,51 | 0,00% | - |
| 14.04.2026 | 163,98 | 165,92 | 163,17 | 165,51 | 0,91% | 29,00 |
| 13.04.2026 | 164,95 | 166,23 | 163,34 | 164,01 | -0,91% | - |
| 10.04.2026 | 164,97 | 165,75 | 163,58 | 165,51 | 0,30% | 56,00 |
| 09.04.2026 | 165,03 | 166,82 | 164,38 | 165,01 | -0,30% | - |
| 08.04.2026 | 166,01 | 166,96 | 162,09 | 165,51 | 1,14% | - |
| 07.04.2026 | 162,44 | 164,69 | 161,73 | 163,65 | 0,09% | 14,00 |
| 02.04.2026 | 160,95 | 164,32 | 160,50 | 163,51 | 1,24% | 20,00 |
| 01.04.2026 | 160,09 | 162,87 | 159,35 | 161,51 | 0,94% | - |
| 31.03.2026 | 160,07 | 161,87 | 158,01 | 160,01 | 0,00% | - |
| 30.03.2026 | 159,50 | 161,94 | 159,05 | 160,01 | 0,55% | 15,00 |
| 27.03.2026 | 159,88 | 161,08 | 158,03 | 159,13 | -0,55% | - |
| 26.03.2026 | 157,88 | 160,90 | 157,40 | 160,01 | 0,71% | - |
| 25.03.2026 | 157,88 | 159,60 | 157,25 | 158,88 | 0,55% | - |
| 24.03.2026 | 159,01 | 160,00 | 157,56 | 158,01 | -0,10% | - |
| 23.03.2026 | 156,66 | 162,06 | 156,50 | 158,17 | 0,11% | 15,00 |
| 20.03.2026 | 161,55 | 162,95 | 156,91 | 158,00 | -2,27% | 58,00 |
| 19.03.2026 | 163,50 | 164,51 | 160,59 | 161,67 | -1,55% | - |
| 18.03.2026 | 167,00 | 167,00 | 163,75 | 164,21 | -1,16% | 28,00 |
| 17.03.2026 | 165,01 | 167,90 | 164,37 | 166,13 | 0,70% | - |
| 16.03.2026 | 164,51 | 166,90 | 163,51 | 164,98 | 0,37% | 15,00 |
| 13.03.2026 | 164,00 | 166,47 | 162,67 | 164,37 | 0,44% | 34,00 |
| 12.03.2026 | 163,51 | 164,38 | 162,51 | 163,65 | -0,29% | - |
| 11.03.2026 | 165,00 | 165,01 | 163,26 | 164,13 | -0,32% | - |
| 10.03.2026 | 163,51 | 166,11 | 161,66 | 164,65 | 0,76% | - |
| 09.03.2026 | 162,89 | 164,19 | 158,97 | 163,41 | 0,87% | 213,00 |
| 06.03.2026 | 165,54 | 166,01 | 160,80 | 162,00 | -2,13% | 73,00 |
| 05.03.2026 | 168,39 | 168,59 | 164,93 | 165,53 | -1,11% | 17,00 |
| 04.03.2026 | 168,35 | 169,01 | 166,13 | 167,39 | -0,59% | - |
| 03.03.2026 | 168,27 | 169,57 | 165,69 | 168,39 | 0,30% | 17,00 |
| 02.03.2026 | 167,36 | 168,65 | 165,00 | 167,89 | 1,07% | 18,00 |
| 27.02.2026 | 165,21 | 167,49 | 163,01 | 166,11 | 0,56% | 108,00 |
| 26.02.2026 | 161,68 | 165,39 | 160,21 | 165,19 | 2,25% | - |
| 25.02.2026 | 161,39 | 162,93 | 160,33 | 161,56 | -0,19% | - |
| 24.02.2026 | 162,58 | 163,46 | 161,51 | 161,86 | -0,34% | - |
| 23.02.2026 | 163,10 | 163,82 | 161,41 | 162,42 | -0,78% | 14,00 |
| 20.02.2026 | 162,13 | 164,03 | 160,86 | 163,69 | 1,12% | - |
| 19.02.2026 | 162,24 | 163,55 | 161,70 | 161,88 | -0,34% | - |
| 18.02.2026 | 162,82 | 163,03 | 160,81 | 162,43 | -0,35% | - |
| 17.02.2026 | 160,00 | 163,50 | 160,00 | 163,00 | 1,24% | - |
| 16.02.2026 | 160,50 | 161,50 | 160,50 | 161,00 | 0,00% | 17,00 |
| 13.02.2026 | 157,50 | 161,50 | 157,50 | 161,00 | 1,90% | - |