27,880€
-0,80%
Echtzeit-Aktienkurs Highwoods Properties
Bid:
Ask:
Aktienkurse zur Highwoods Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,14 | 28,23 | 27,69 | 27,88 | -0,82% | 380,00 |
| 11.11.2026 | 27,88 | 28,64 | 27,80 | 28,11 | 1,48% | - |
| 10.11.2026 | 28,04 | 28,19 | 27,51 | 27,70 | -1,44% | 532,00 |
| 09.11.2026 | 28,20 | 28,59 | 28,00 | 28,10 | -0,72% | - |
| 06.11.2026 | 28,35 | 28,90 | 27,91 | 28,31 | 0,02% | - |
| 05.11.2026 | 28,59 | 29,22 | 27,85 | 28,30 | -1,41% | 560,00 |
| 04.11.2026 | 27,43 | 28,71 | 27,36 | 28,71 | 4,38% | - |
| 03.11.2026 | 27,98 | 28,24 | 27,37 | 27,50 | -1,35% | - |
| 02.11.2026 | 27,70 | 28,24 | 27,49 | 27,88 | 0,27% | 600,00 |
| 30.10.2026 | 27,22 | 27,92 | 26,80 | 27,80 | 1,85% | - |
| 29.10.2026 | 26,20 | 27,32 | 26,10 | 27,30 | 4,18% | 722,00 |
| 28.10.2026 | 26,85 | 27,40 | 26,05 | 26,20 | -0,68% | - |
| 27.10.2026 | 27,26 | 27,50 | 26,36 | 26,38 | -3,33% | - |
| 26.10.2026 | 27,24 | 27,57 | 27,17 | 27,29 | -0,04% | - |
| 23.10.2026 | 27,16 | 27,38 | 27,01 | 27,30 | 0,74% | - |
| 22.10.2026 | 25,91 | 27,26 | 25,50 | 27,10 | 3,73% | 540,00 |
| 21.10.2026 | 26,03 | 26,13 | 25,75 | 26,13 | 0,95% | - |
| 20.10.2026 | 25,41 | 26,18 | 25,20 | 25,88 | 1,55% | - |
| 19.10.2026 | 26,17 | 26,64 | 25,38 | 25,49 | -2,36% | - |
| 16.10.2026 | 26,04 | 26,49 | 25,80 | 26,10 | -0,02% | - |
| 15.10.2026 | 26,04 | 26,14 | 26,04 | 26,11 | 2,37% | - |
| 14.10.2026 | 26,56 | 26,79 | 25,40 | 25,50 | -3,77% | - |
| 13.10.2026 | 26,39 | 26,88 | 26,05 | 26,50 | -0,02% | - |
| 12.10.2026 | 25,91 | 26,53 | 25,68 | 26,51 | 2,32% | - |
| 09.10.2026 | 25,99 | 26,24 | 25,44 | 25,91 | -0,77% | 11,00 |
| 08.10.2026 | 26,26 | 26,38 | 25,79 | 26,11 | -0,85% | - |
| 07.10.2026 | 26,40 | 26,55 | 26,10 | 26,33 | 0,11% | - |
| 06.10.2026 | 26,31 | 26,71 | 26,14 | 26,30 | 0,00% | 480,00 |
| 05.10.2026 | 26,52 | 26,64 | 26,16 | 26,30 | 0,10% | - |
| 02.10.2026 | 25,85 | 26,63 | 25,80 | 26,28 | 1,43% | - |
| 01.10.2026 | 25,66 | 25,93 | 25,15 | 25,91 | 0,68% | - |
| 30.09.2026 | 25,25 | 25,86 | 25,07 | 25,73 | 1,80% | - |
| 29.09.2026 | 25,87 | 26,08 | 25,22 | 25,28 | -2,43% | - |
| 28.09.2026 | 26,44 | 26,45 | 25,76 | 25,91 | -2,36% | - |
| 25.09.2026 | 26,35 | 26,65 | 26,17 | 26,53 | 0,97% | - |
| 24.09.2026 | 26,07 | 26,51 | 25,85 | 26,28 | 0,75% | - |
| 23.09.2026 | 26,92 | 27,20 | 26,06 | 26,08 | -3,06% | - |
| 22.09.2026 | 27,12 | 27,36 | 26,71 | 26,90 | -0,72% | - |
| 21.09.2026 | 26,52 | 27,25 | 26,51 | 27,10 | 2,25% | - |
| 18.09.2026 | 26,83 | 27,06 | 26,35 | 26,50 | -1,47% | 52,00 |
| 17.09.2026 | 26,79 | 27,04 | 26,74 | 26,90 | 0,35% | 600,00 |
| 16.09.2026 | 26,65 | 26,94 | 26,33 | 26,81 | 0,38% | - |
| 15.09.2026 | 26,59 | 26,74 | 26,34 | 26,70 | 0,77% | 16,00 |
| 14.09.2026 | 26,75 | 26,91 | 26,44 | 26,50 | -0,77% | - |
| 11.09.2026 | 26,23 | 26,74 | 26,03 | 26,70 | 1,51% | - |
| 10.09.2026 | 26,03 | 26,34 | 25,94 | 26,31 | 0,96% | - |
| 09.09.2026 | 26,21 | 26,46 | 25,65 | 26,06 | -0,86% | - |
| 08.09.2026 | 26,71 | 26,80 | 26,02 | 26,28 | -1,94% | - |
| 07.09.2026 | 26,86 | 26,86 | 26,80 | 26,80 | -0,37% | - |
| 04.09.2026 | 26,67 | 27,02 | 26,43 | 26,90 | 0,98% | - |
| 03.09.2026 | 26,60 | 27,09 | 26,42 | 26,64 | -0,22% | - |
| 02.09.2026 | 26,25 | 26,76 | 26,12 | 26,70 | 1,83% | - |
| 01.09.2026 | 26,37 | 26,59 | 26,02 | 26,22 | -0,29% | - |
| 31.08.2026 | 26,88 | 27,02 | 26,27 | 26,30 | -2,29% | 304,00 |
| 28.08.2026 | 26,95 | 27,22 | 26,75 | 26,91 | -0,09% | - |
| 27.08.2026 | 27,06 | 27,23 | 26,74 | 26,94 | -0,55% | - |
| 26.08.2026 | 27,36 | 27,40 | 27,01 | 27,09 | -0,70% | - |
| 25.08.2026 | 27,26 | 27,39 | 27,06 | 27,28 | -0,02% | - |
| 24.08.2026 | 26,89 | 27,42 | 26,76 | 27,28 | 1,41% | - |
| 21.08.2026 | 26,92 | 27,11 | 26,70 | 26,90 | -0,02% | - |
| 20.08.2026 | 26,75 | 27,16 | 26,63 | 26,91 | 0,77% | - |
| 19.08.2026 | 26,59 | 27,09 | 26,43 | 26,70 | 24,41% | - |
| 05.05.2026 | 20,95 | 21,61 | 20,86 | 21,46 | 2,70% | - |
| 04.05.2026 | 21,05 | 21,22 | 20,83 | 20,90 | 0,97% | 216,00 |
| 30.04.2026 | 20,34 | 20,94 | 20,20 | 20,70 | 1,82% | 1.104,00 |
| 29.04.2026 | 21,31 | 21,40 | 20,08 | 20,33 | -4,50% | 42,00 |
| 28.04.2026 | 20,59 | 21,33 | 20,54 | 21,29 | 3,70% | - |
| 27.04.2026 | 20,38 | 20,69 | 20,30 | 20,53 | 0,70% | 156,00 |
| 24.04.2026 | 20,25 | 20,45 | 20,14 | 20,38 | 0,69% | 540,00 |
| 23.04.2026 | 20,28 | 20,94 | 20,02 | 20,24 | -2,69% | 120,00 |
| 22.04.2026 | 20,33 | 20,80 | 20,15 | 20,80 | 2,66% | 56,00 |
| 21.04.2026 | 20,48 | 20,79 | 20,26 | 20,26 | -1,13% | 42,00 |
| 20.04.2026 | 20,03 | 20,53 | 19,76 | 20,50 | 1,97% | 6.528,00 |
| 17.04.2026 | 19,59 | 20,10 | 19,47 | 20,10 | 2,82% | - |
| 16.04.2026 | 19,65 | 19,93 | 19,54 | 19,55 | -0,52% | 26,00 |
| 15.04.2026 | 19,37 | 19,70 | 19,18 | 19,65 | 1,57% | 1.055,00 |
| 14.04.2026 | 19,13 | 19,47 | 18,96 | 19,35 | 1,02% | 536,00 |
| 13.04.2026 | 19,18 | 19,19 | 18,71 | 19,15 | -0,04% | 880,00 |
| 10.04.2026 | 18,68 | 19,17 | 18,57 | 19,16 | 2,79% | - |
| 09.04.2026 | 19,08 | 19,09 | 18,47 | 18,64 | -2,15% | - |
| 08.04.2026 | 18,61 | 19,09 | 18,46 | 19,05 | 2,13% | 3.000,00 |
| 07.04.2026 | 18,71 | 18,74 | 18,49 | 18,65 | 0,59% | 42,00 |
| 02.04.2026 | 18,56 | 18,85 | 18,26 | 18,54 | 0,49% | - |
| 01.04.2026 | 18,52 | 18,65 | 18,25 | 18,45 | -0,54% | - |
| 31.03.2026 | 18,31 | 18,87 | 18,17 | 18,55 | 1,65% | - |
| 30.03.2026 | 17,85 | 18,51 | 17,85 | 18,25 | 2,07% | 45,00 |
| 27.03.2026 | 18,26 | 18,30 | 17,77 | 17,88 | -1,97% | - |
| 26.03.2026 | 18,27 | 18,57 | 18,12 | 18,24 | -0,15% | - |
| 25.03.2026 | 18,15 | 18,47 | 18,10 | 18,27 | 0,86% | 240,00 |
| 24.03.2026 | 18,32 | 18,57 | 18,09 | 18,11 | -0,94% | 304,00 |
| 23.03.2026 | 17,85 | 18,54 | 17,57 | 18,28 | 2,75% | 45,00 |
| 20.03.2026 | 18,67 | 18,75 | 17,74 | 17,79 | -4,51% | 1.710,00 |
| 19.03.2026 | 18,80 | 18,93 | 18,51 | 18,64 | -0,76% | - |
| 18.03.2026 | 18,89 | 19,06 | 18,62 | 18,78 | -0,57% | - |
| 17.03.2026 | 18,60 | 19,05 | 18,60 | 18,89 | 0,89% | 2.625,00 |
| 16.03.2026 | 18,95 | 18,95 | 18,59 | 18,72 | -0,36% | 45,00 |
| 13.03.2026 | 18,71 | 19,19 | 18,65 | 18,79 | 0,28% | - |
| 12.03.2026 | 18,79 | 18,99 | 18,60 | 18,74 | -0,54% | - |
| 11.03.2026 | 19,25 | 19,29 | 18,79 | 18,84 | -1,91% | - |
| 10.03.2026 | 18,84 | 19,30 | 18,42 | 19,21 | 1,74% | 4.104,00 |