23,800€
0,21%
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 | 23,65 | 23,95 | 23,65 | 23,80 | 0,21% | 39.035,00 |
| 21.10.2026 | 23,90 | 24,10 | 23,75 | 23,75 | -0,42% | 73.014,00 |
| 20.10.2026 | 23,50 | 23,90 | 23,35 | 23,85 | 1,06% | 68.892,00 |
| 19.10.2026 | 23,65 | 23,90 | 23,45 | 23,60 | -0,63% | 46.647,00 |
| 16.10.2026 | 23,60 | 23,85 | 23,55 | 23,75 | 0,64% | 135.656,00 |
| 15.10.2026 | 24,30 | 24,30 | 23,60 | 23,60 | -2,07% | 132.277,00 |
| 14.10.2026 | 24,25 | 24,60 | 23,95 | 24,10 | -0,21% | 51.819,00 |
| 13.10.2026 | 24,20 | 24,25 | 23,95 | 24,15 | 1,05% | 50.108,00 |
| 12.10.2026 | 24,00 | 24,30 | 23,75 | 23,90 | 1,49% | 72.185,00 |
| 09.10.2026 | 23,60 | 23,80 | 23,45 | 23,55 | 1,07% | 26.971,00 |
| 08.10.2026 | 23,65 | 23,65 | 23,30 | 23,30 | -1,27% | 39.834,00 |
| 07.10.2026 | 23,80 | 23,95 | 23,60 | 23,60 | -0,42% | 47.358,00 |
| 06.10.2026 | 23,35 | 23,75 | 23,30 | 23,70 | 2,38% | 43.292,00 |
| 05.10.2026 | 22,90 | 23,25 | 22,80 | 23,15 | 0,65% | 72.180,00 |
| 02.10.2026 | 23,25 | 23,30 | 22,95 | 23,00 | -1,29% | 101.907,00 |
| 01.10.2026 | 23,80 | 23,80 | 23,25 | 23,30 | -2,51% | 117.064,00 |
| 30.09.2026 | 24,00 | 24,15 | 23,85 | 23,90 | -0,62% | 106.529,00 |
| 29.09.2026 | 24,00 | 24,20 | 23,90 | 24,05 | -0,21% | 77.570,00 |
| 28.09.2026 | 24,55 | 24,70 | 24,10 | 24,10 | -1,63% | 78.037,00 |
| 25.09.2026 | 24,75 | 24,85 | 24,50 | 24,50 | -0,41% | 59.122,00 |
| 24.09.2026 | 24,85 | 24,95 | 24,60 | 24,60 | -1,20% | 58.691,00 |
| 23.09.2026 | 25,30 | 25,40 | 24,90 | 24,90 | -1,97% | 87.168,00 |
| 22.09.2026 | 25,40 | 25,60 | 25,25 | 25,40 | 0,20% | 44.214,00 |
| 21.09.2026 | 25,40 | 25,50 | 25,10 | 25,35 | 0,60% | 88.299,00 |
| 18.09.2026 | 25,35 | 25,40 | 25,15 | 25,20 | -0,59% | 79.405,00 |
| 17.09.2026 | 25,45 | 25,55 | 25,30 | 25,35 | -0,39% | 43.707,00 |
| 16.09.2026 | 25,00 | 25,55 | 25,00 | 25,45 | 1,80% | 40.777,00 |
| 15.09.2026 | 25,30 | 25,30 | 25,00 | 25,00 | -1,38% | 71.670,00 |
| 14.09.2026 | 25,10 | 25,45 | 25,10 | 25,35 | 0,20% | 53.084,00 |
| 11.09.2026 | 25,55 | 25,60 | 25,25 | 25,30 | -0,78% | 71.151,00 |
| 10.09.2026 | 25,80 | 26,05 | 25,50 | 25,50 | -0,97% | 72.603,00 |
| 09.09.2026 | 26,20 | 26,30 | 25,75 | 25,75 | -1,72% | 61.014,00 |
| 08.09.2026 | 26,10 | 26,30 | 25,95 | 26,20 | 0,38% | 59.306,00 |
| 07.09.2026 | 26,50 | 26,50 | 25,85 | 26,10 | -3,51% | 163.850,00 |
| 04.09.2026 | 27,00 | 27,20 | 26,90 | 27,05 | 0,56% | 23.807,00 |
| 03.09.2026 | 26,80 | 27,05 | 26,80 | 26,90 | 0,37% | 26.578,00 |
| 02.09.2026 | 27,00 | 27,25 | 26,80 | 26,80 | -1,11% | 41.750,00 |
| 01.09.2026 | 26,85 | 27,25 | 26,75 | 27,10 | 0,74% | 68.581,00 |
| 31.08.2026 | 27,10 | 27,15 | 26,85 | 26,90 | -0,74% | 64.322,00 |
| 28.08.2026 | 27,00 | 27,30 | 27,00 | 27,10 | 0,74% | 27.885,00 |
| 27.08.2026 | 27,00 | 27,10 | 26,85 | 26,90 | -0,74% | 28.274,00 |
| 26.08.2026 | 27,35 | 27,35 | 27,00 | 27,10 | -0,37% | 21.306,00 |
| 25.08.2026 | 27,35 | 27,35 | 27,05 | 27,20 | 0,37% | 19.652,00 |
| 24.08.2026 | 27,30 | 27,40 | 27,05 | 27,10 | -0,55% | 25.689,00 |
| 21.08.2026 | 26,75 | 27,50 | 26,70 | 27,25 | 1,87% | 70.933,00 |
| 20.08.2026 | 26,60 | 26,95 | 26,60 | 26,75 | 0,56% | 22.669,00 |
| 19.08.2026 | 26,50 | 26,75 | 26,40 | 26,60 | 0,38% | 34.114,00 |
| 18.08.2026 | 26,80 | 26,95 | 26,50 | 26,50 | -1,12% | 49.327,00 |
| 17.08.2026 | 27,20 | 27,20 | 26,75 | 26,80 | -1,65% | 45.175,00 |
| 14.08.2026 | 27,35 | 27,40 | 27,15 | 27,25 | 0,00% | 24.595,00 |
| 13.08.2026 | 27,60 | 27,70 | 27,25 | 27,25 | -1,09% | 35.670,00 |
| 12.08.2026 | 27,50 | 27,65 | 27,40 | 27,55 | 0,18% | 31.484,00 |
| 11.08.2026 | 27,60 | 27,75 | 27,50 | 27,50 | 0,00% | 38.351,00 |
| 10.08.2026 | 28,00 | 28,00 | 27,50 | 27,50 | -1,43% | 39.789,00 |
| 07.08.2026 | 27,80 | 28,05 | 27,40 | 27,90 | -0,18% | 62.774,00 |
| 06.08.2026 | 28,70 | 28,95 | 27,85 | 27,95 | 1,82% | 91.720,00 |
| 05.08.2026 | 27,70 | 27,70 | 27,35 | 27,45 | -0,72% | 32.613,00 |
| 04.08.2026 | 27,65 | 27,85 | 27,55 | 27,65 | 0,00% | 24.282,00 |
| 03.08.2026 | 27,70 | 27,95 | 27,65 | 27,65 | 0,18% | 27.341,00 |
| 31.07.2026 | 28,00 | 28,15 | 27,45 | 27,60 | -1,25% | 50.376,00 |
| 30.07.2026 | 28,00 | 28,30 | 27,90 | 27,95 | 0,00% | 48.657,00 |
| 29.07.2026 | 27,85 | 28,10 | 27,60 | 27,95 | 0,00% | 51.176,00 |
| 28.07.2026 | 27,70 | 27,95 | 27,70 | 27,95 | 0,90% | 29.872,00 |
| 27.07.2026 | 27,85 | 27,95 | 27,60 | 27,70 | 0,18% | 22.400,00 |
| 24.07.2026 | 27,70 | 28,00 | 27,55 | 27,65 | -0,36% | 16.017,00 |
| 23.07.2026 | 28,05 | 28,20 | 27,70 | 27,75 | -0,72% | 28.359,00 |
| 22.07.2026 | 28,00 | 28,40 | 27,85 | 27,95 | 0,00% | 71.361,00 |
| 21.07.2026 | 28,05 | 28,05 | 27,85 | 27,95 | -0,53% | 31.655,00 |
| 20.07.2026 | 28,10 | 28,20 | 27,90 | 28,10 | 0,00% | 27.040,00 |
| 17.07.2026 | 27,85 | 28,25 | 27,85 | 28,10 | 1,26% | 36.425,00 |
| 16.07.2026 | 27,55 | 27,85 | 27,45 | 27,75 | 0,91% | 22.161,00 |
| 15.07.2026 | 27,50 | 27,85 | 27,15 | 27,50 | 0,00% | 34.656,00 |
| 14.07.2026 | 27,55 | 27,60 | 27,30 | 27,50 | -0,72% | 48.454,00 |
| 13.07.2026 | 27,45 | 27,75 | 27,30 | 27,70 | 1,09% | 18.669,00 |
| 10.07.2026 | 27,50 | 27,85 | 27,30 | 27,40 | 0,00% | 44.402,00 |
| 09.07.2026 | 27,20 | 27,45 | 27,20 | 27,40 | 1,11% | 35.362,00 |
| 08.07.2026 | 27,25 | 27,30 | 26,85 | 27,10 | -0,55% | 90.314,00 |
| 07.07.2026 | 27,20 | 27,45 | 27,10 | 27,25 | 0,55% | 35.789,00 |
| 06.07.2026 | 27,00 | 27,20 | 26,90 | 27,10 | 0,37% | 44.486,00 |
| 03.07.2026 | 26,90 | 27,10 | 26,80 | 27,00 | 0,93% | 23.537,00 |
| 02.07.2026 | 26,50 | 26,85 | 26,30 | 26,75 | 1,33% | 44.313,00 |
| 01.07.2026 | 26,30 | 26,50 | 26,10 | 26,40 | 0,38% | 43.726,00 |
| 30.06.2026 | 26,70 | 26,70 | 26,30 | 26,30 | -1,13% | 69.716,00 |
| 29.06.2026 | 26,70 | 26,75 | 26,40 | 26,60 | -0,37% | 36.505,00 |
| 26.06.2026 | 26,70 | 26,80 | 26,50 | 26,70 | 1,14% | 34.194,00 |
| 25.06.2026 | 26,45 | 26,70 | 26,40 | 26,40 | -0,19% | 54.170,00 |
| 24.06.2026 | 26,00 | 26,60 | 26,00 | 26,45 | 1,73% | 67.680,00 |
| 23.06.2026 | 26,15 | 26,20 | 25,95 | 26,00 | -0,57% | 44.451,00 |
| 22.06.2026 | 26,10 | 26,20 | 25,90 | 26,15 | 0,19% | 39.663,00 |
| 19.06.2026 | 26,00 | 26,15 | 25,85 | 26,10 | 0,38% | 48.645,00 |
| 18.06.2026 | 25,90 | 26,10 | 25,75 | 26,00 | 0,00% | 71.289,00 |
| 17.06.2026 | 26,30 | 26,30 | 25,95 | 26,00 | -0,57% | 73.308,00 |
| 16.06.2026 | 26,45 | 26,50 | 26,15 | 26,15 | -0,95% | 46.249,00 |
| 15.06.2026 | 27,05 | 27,15 | 26,40 | 26,40 | -0,94% | 51.036,00 |
| 12.06.2026 | 26,60 | 26,90 | 26,45 | 26,65 | 1,14% | 37.099,00 |
| 11.06.2026 | 26,50 | 26,65 | 26,20 | 26,35 | -0,57% | 55.133,00 |
| 10.06.2026 | 26,50 | 26,75 | 26,40 | 26,50 | 0,76% | 55.714,00 |
| 09.06.2026 | 26,25 | 26,55 | 26,15 | 26,30 | 0,19% | 46.028,00 |
| 08.06.2026 | 26,35 | 26,55 | 26,10 | 26,25 | -0,57% | 80.155,00 |
| 05.06.2026 | 26,60 | 26,90 | 26,40 | 26,40 | -0,75% | 66.574,00 |