30,250€
-0,66%
Echtzeit-Aktienkurs Xior Student Housing N.V.
Bid:
Ask:
Aktienkurse zur Xior Student Housing N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 30,45 | 30,65 | 30,25 | 30,25 | -0,66% | 57.179,00 |
| 28.08.2025 | 30,60 | 30,70 | 30,30 | 30,45 | -0,49% | 65.191,00 |
| 27.08.2025 | 30,60 | 30,85 | 30,55 | 30,60 | 0,33% | 41.970,00 |
| 26.08.2025 | 30,50 | 30,85 | 30,40 | 30,50 | -0,16% | 75.723,00 |
| 25.08.2025 | 31,15 | 31,25 | 30,55 | 30,55 | -1,45% | 47.775,00 |
| 22.08.2025 | 30,50 | 31,05 | 30,45 | 31,00 | 1,81% | 42.823,00 |
| 21.08.2025 | 30,80 | 30,85 | 30,40 | 30,45 | -0,98% | 35.608,00 |
| 20.08.2025 | 30,50 | 30,85 | 30,45 | 30,75 | 1,32% | 77.095,00 |
| 19.08.2025 | 30,20 | 30,70 | 29,90 | 30,35 | 0,83% | 102.829,00 |
| 18.08.2025 | 30,45 | 30,65 | 30,00 | 30,10 | -0,33% | 39.551,00 |
| 15.08.2025 | 30,10 | 30,30 | 29,95 | 30,20 | 0,50% | 32.520,00 |
| 14.08.2025 | 30,35 | 30,60 | 30,05 | 30,05 | -1,15% | 81.309,00 |
| 13.08.2025 | 30,40 | 30,70 | 30,25 | 30,40 | 0,33% | 43.425,00 |
| 12.08.2025 | 31,00 | 31,05 | 30,30 | 30,30 | -2,10% | 45.747,00 |
| 11.08.2025 | 31,35 | 31,85 | 30,80 | 30,95 | -0,48% | 51.914,00 |
| 08.08.2025 | 31,70 | 32,00 | 31,10 | 31,10 | -1,58% | 70.716,00 |
| 07.08.2025 | 32,20 | 32,50 | 31,55 | 31,60 | -0,16% | 90.592,00 |
| 06.08.2025 | 31,20 | 31,80 | 31,20 | 31,65 | 1,28% | 28.959,00 |
| 05.08.2025 | 31,35 | 31,45 | 31,15 | 31,25 | -0,16% | 33.195,00 |
| 04.08.2025 | 30,95 | 31,35 | 30,85 | 31,30 | 1,95% | 43.613,00 |
| 01.08.2025 | 30,70 | 30,95 | 30,45 | 30,70 | -0,97% | 41.415,00 |
| 31.07.2025 | 30,95 | 31,20 | 30,90 | 31,00 | 0,32% | 48.517,00 |
| 30.07.2025 | 31,40 | 31,40 | 30,80 | 30,90 | -1,12% | 23.204,00 |
| 29.07.2025 | 31,00 | 31,25 | 30,95 | 31,25 | 0,32% | 30.883,00 |
| 28.07.2025 | 31,35 | 31,70 | 31,15 | 31,15 | -0,16% | 50.771,00 |
| 25.07.2025 | 31,20 | 31,30 | 30,90 | 31,20 | 0,00% | 30.121,00 |
| 24.07.2025 | 31,15 | 31,25 | 30,80 | 31,20 | 0,16% | 30.011,00 |
| 23.07.2025 | 31,50 | 31,55 | 31,05 | 31,15 | -0,64% | 30.963,00 |
| 22.07.2025 | 31,20 | 31,45 | 31,20 | 31,35 | 0,64% | 32.171,00 |
| 21.07.2025 | 30,95 | 31,45 | 30,85 | 31,15 | 1,47% | 58.698,00 |
| 18.07.2025 | 30,35 | 30,70 | 30,20 | 30,70 | 1,15% | 64.236,00 |
| 17.07.2025 | 30,00 | 30,35 | 29,90 | 30,35 | 1,34% | 30.542,00 |
| 16.07.2025 | 30,20 | 30,20 | 29,90 | 29,95 | -0,66% | 42.889,00 |
| 15.07.2025 | 30,40 | 30,50 | 30,10 | 30,15 | -0,66% | 37.154,00 |
| 14.07.2025 | 30,15 | 30,55 | 30,10 | 30,35 | 0,33% | 29.237,00 |
| 11.07.2025 | 30,25 | 30,35 | 30,05 | 30,25 | -0,49% | 43.920,00 |
| 10.07.2025 | 30,60 | 30,65 | 30,40 | 30,40 | -0,49% | 30.726,00 |
| 09.07.2025 | 30,35 | 30,75 | 30,35 | 30,55 | 0,66% | 49.703,00 |
| 08.07.2025 | 30,95 | 30,95 | 30,35 | 30,35 | -1,94% | 49.750,00 |
| 07.07.2025 | 31,00 | 31,05 | 30,75 | 30,95 | 0,00% | 46.178,00 |
| 04.07.2025 | 30,85 | 31,00 | 30,60 | 30,95 | 0,32% | 44.473,00 |
| 03.07.2025 | 30,70 | 31,05 | 30,65 | 30,85 | 0,98% | 35.301,00 |
| 02.07.2025 | 31,45 | 31,45 | 30,35 | 30,55 | -2,55% | 65.711,00 |
| 01.07.2025 | 30,90 | 31,40 | 30,85 | 31,35 | 1,95% | 43.014,00 |
| 30.06.2025 | 31,20 | 31,55 | 30,75 | 30,75 | -1,13% | 75.163,00 |
| 27.06.2025 | 31,20 | 31,45 | 31,00 | 31,10 | 0,16% | 65.812,00 |
| 26.06.2025 | 30,80 | 31,35 | 30,80 | 31,05 | 1,14% | 61.931,00 |
| 25.06.2025 | 31,45 | 31,60 | 30,70 | 30,70 | -2,54% | 77.113,00 |
| 24.06.2025 | 31,70 | 31,85 | 31,35 | 31,50 | -0,16% | 63.564,00 |
| 23.06.2025 | 31,50 | 31,85 | 31,35 | 31,55 | -0,47% | 60.283,00 |
| 20.06.2025 | 31,75 | 31,95 | 31,55 | 31,70 | 0,32% | 245.897,00 |
| 19.06.2025 | 31,50 | 32,05 | 31,40 | 31,60 | -0,47% | 91.357,00 |
| 18.06.2025 | 31,05 | 31,75 | 30,90 | 31,75 | 1,93% | 46.622,00 |
| 17.06.2025 | 30,80 | 31,15 | 30,65 | 31,15 | 0,32% | 54.654,00 |
| 16.06.2025 | 30,75 | 31,15 | 30,60 | 31,05 | 0,00% | 62.720,00 |
| 13.06.2025 | 31,05 | 31,75 | 30,95 | 31,05 | -0,16% | 58.556,00 |
| 12.06.2025 | 31,10 | 31,10 | 30,70 | 31,10 | -0,32% | 32.453,00 |
| 11.06.2025 | 31,30 | 31,35 | 31,00 | 31,20 | -0,95% | 59.530,00 |
| 10.06.2025 | 31,05 | 31,50 | 30,95 | 31,50 | 1,45% | 42.516,00 |
| 09.06.2025 | 30,65 | 31,05 | 30,65 | 31,05 | 1,31% | 28.749,00 |
| 06.06.2025 | 31,05 | 31,35 | 30,55 | 30,65 | -0,81% | 76.762,00 |
| 05.06.2025 | 30,10 | 31,20 | 30,10 | 30,90 | 2,32% | 99.444,00 |
| 04.06.2025 | 29,95 | 30,35 | 29,90 | 30,20 | 0,83% | 36.582,00 |
| 03.06.2025 | 30,00 | 30,35 | 29,95 | 29,95 | 0,50% | 53.963,00 |
| 02.06.2025 | 29,80 | 29,95 | 29,50 | 29,80 | 0,00% | 50.252,00 |
| 30.05.2025 | 30,15 | 30,55 | 29,80 | 29,80 | -1,00% | 115.016,00 |
| 29.05.2025 | 29,95 | 30,25 | 29,70 | 30,10 | 1,18% | 67.297,00 |
| 28.05.2025 | 29,45 | 29,90 | 29,45 | 29,75 | 0,85% | 51.610,00 |
| 27.05.2025 | 29,25 | 29,60 | 29,20 | 29,50 | 1,20% | 37.760,00 |
| 26.05.2025 | 29,00 | 29,40 | 29,00 | 29,15 | 0,34% | 61.780,00 |
| 23.05.2025 | 28,90 | 29,15 | 28,65 | 29,05 | 0,87% | 105.374,00 |
| 22.05.2025 | 28,95 | 29,00 | 28,45 | 28,80 | -0,86% | 53.359,00 |
| 21.05.2025 | 29,30 | 29,40 | 28,80 | 29,05 | -1,53% | 38.804,00 |
| 20.05.2025 | 29,35 | 29,60 | 29,20 | 29,50 | 0,85% | 34.322,00 |
| 19.05.2025 | 29,35 | 29,35 | 29,00 | 29,25 | -0,34% | 62.486,00 |
| 16.05.2025 | 28,85 | 29,35 | 28,60 | 29,35 | 2,26% | 60.241,00 |
| 15.05.2025 | 28,75 | 28,75 | 28,15 | 28,70 | 2,14% | 86.588,00 |
| 14.05.2025 | 28,50 | 28,70 | 27,95 | 28,10 | -0,53% | 69.358,00 |
| 13.05.2025 | 28,35 | 28,55 | 28,20 | 28,25 | -1,05% | 71.193,00 |
| 12.05.2025 | 28,95 | 28,95 | 28,05 | 28,55 | -1,38% | 68.032,00 |
| 09.05.2025 | 28,85 | 29,00 | 28,70 | 28,95 | 0,52% | 36.057,00 |
| 08.05.2025 | 29,10 | 29,25 | 28,80 | 28,80 | -1,03% | 73.782,00 |
| 07.05.2025 | 29,30 | 29,45 | 28,90 | 29,10 | -1,19% | 98.697,00 |
| 06.05.2025 | 29,55 | 29,60 | 29,25 | 29,45 | -0,17% | 42.704,00 |
| 05.05.2025 | 29,15 | 29,60 | 29,15 | 29,50 | 2,08% | 49.198,00 |
| 02.05.2025 | 28,65 | 29,10 | 28,60 | 28,90 | 1,23% | 80.489,00 |
| 30.04.2025 | 28,15 | 28,60 | 27,90 | 28,55 | 1,60% | 79.843,00 |
| 29.04.2025 | 27,45 | 28,15 | 27,40 | 28,10 | 3,12% | 38.554,00 |
| 28.04.2025 | 28,00 | 28,05 | 27,15 | 27,25 | -2,33% | 87.697,00 |
| 25.04.2025 | 28,70 | 28,90 | 27,60 | 27,90 | -2,79% | 104.534,00 |
| 24.04.2025 | 28,65 | 29,25 | 28,50 | 28,70 | 0,35% | 68.279,00 |
| 23.04.2025 | 29,30 | 29,40 | 28,45 | 28,60 | 0,53% | 94.405,00 |
| 22.04.2025 | 28,50 | 28,90 | 28,40 | 28,45 | 0,35% | 88.725,00 |
| 17.04.2025 | 27,85 | 28,40 | 27,70 | 28,35 | 1,80% | 49.086,00 |
| 16.04.2025 | 27,55 | 28,00 | 27,55 | 27,85 | 1,09% | 48.248,00 |
| 15.04.2025 | 26,90 | 27,70 | 26,90 | 27,55 | 3,57% | 68.013,00 |
| 14.04.2025 | 26,55 | 26,95 | 26,35 | 26,60 | 1,72% | 66.256,00 |
| 11.04.2025 | 26,35 | 26,60 | 25,90 | 26,15 | 0,00% | 98.186,00 |
| 10.04.2025 | 26,60 | 27,10 | 26,05 | 26,15 | 3,36% | 112.738,00 |
| 09.04.2025 | 26,80 | 26,80 | 25,30 | 25,30 | -6,99% | 165.818,00 |