26,000€
-0,76%
Echtzeit-Aktienkurs Highwoods Properties
Bid:
Ask:
Aktienkurse zur Highwoods Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 26,20 | 26,50 | 25,70 | 25,90 | -1,52% | - |
| 08.09.2026 | 26,50 | 26,80 | 26,10 | 26,30 | -1,13% | - |
| 07.09.2026 | 26,80 | 26,90 | 26,60 | 26,60 | -1,12% | - |
| 04.09.2026 | 26,60 | 27,10 | 26,50 | 26,90 | 0,00% | - |
| 03.09.2026 | 26,60 | 27,10 | 26,50 | 26,90 | 1,51% | - |
| 02.09.2026 | 26,20 | 26,70 | 26,10 | 26,50 | 1,53% | - |
| 01.09.2026 | 26,40 | 26,50 | 26,10 | 26,10 | -0,76% | - |
| 31.08.2026 | 26,80 | 27,00 | 26,30 | 26,30 | -2,23% | - |
| 28.08.2026 | 27,00 | 27,20 | 26,80 | 26,90 | 0,00% | - |
| 27.08.2026 | 27,10 | 27,20 | 26,70 | 26,90 | -0,74% | - |
| 26.08.2026 | 27,40 | 27,40 | 27,10 | 27,10 | -0,73% | - |
| 25.08.2026 | 27,30 | 27,40 | 27,10 | 27,30 | 0,00% | - |
| 24.08.2026 | 26,90 | 27,50 | 26,80 | 27,30 | 1,49% | - |
| 21.08.2026 | 26,90 | 27,20 | 26,70 | 26,90 | -0,74% | - |
| 20.08.2026 | 26,80 | 27,10 | 26,60 | 27,10 | 1,50% | - |
| 19.08.2026 | 26,60 | 27,10 | 26,60 | 26,70 | 0,00% | - |
| 18.08.2026 | 26,40 | 26,90 | 26,30 | 26,70 | 0,75% | - |
| 17.08.2026 | 26,80 | 27,00 | 26,30 | 26,50 | -2,93% | - |
| 14.08.2026 | 27,60 | 27,80 | 27,30 | 27,30 | -1,44% | - |
| 13.08.2026 | 27,20 | 27,70 | 27,10 | 27,70 | 1,47% | - |
| 12.08.2026 | 26,80 | 27,30 | 26,70 | 27,30 | 2,25% | - |
| 11.08.2026 | 26,80 | 27,10 | 26,70 | 26,70 | -0,37% | - |
| 10.08.2026 | 27,20 | 27,30 | 26,50 | 26,80 | -1,83% | - |
| 07.08.2026 | 27,30 | 27,70 | 27,10 | 27,30 | 0,00% | - |
| 06.08.2026 | 28,10 | 28,30 | 27,30 | 27,30 | -2,85% | - |
| 05.08.2026 | 28,70 | 28,80 | 27,90 | 28,10 | -2,09% | - |
| 04.08.2026 | 29,00 | 29,40 | 28,50 | 28,70 | -0,69% | 32.095,00 |
| 03.08.2026 | 28,90 | 29,30 | 28,70 | 28,90 | 0,70% | - |
| 31.07.2026 | 29,50 | 29,60 | 28,70 | 28,70 | -2,05% | - |
| 30.07.2026 | 30,10 | 30,20 | 28,70 | 29,30 | -2,66% | 9.240,00 |
| 29.07.2026 | 29,50 | 31,10 | 29,40 | 30,10 | 2,03% | 5.200,00 |
| 28.07.2026 | 29,80 | 30,10 | 29,30 | 29,50 | -0,67% | - |
| 27.07.2026 | 29,70 | 29,90 | 29,30 | 29,70 | 0,34% | - |
| 24.07.2026 | 28,80 | 29,70 | 28,80 | 29,60 | 2,42% | - |
| 23.07.2026 | 28,20 | 29,30 | 28,20 | 28,90 | 1,40% | - |
| 22.07.2026 | 29,00 | 29,10 | 28,30 | 28,50 | -2,06% | - |
| 21.07.2026 | 28,90 | 29,50 | 28,70 | 29,10 | 0,69% | - |
| 20.07.2026 | 29,10 | 29,40 | 28,70 | 28,90 | -0,69% | - |
| 17.07.2026 | 29,00 | 29,70 | 28,80 | 29,10 | 0,00% | - |
| 16.07.2026 | 28,20 | 29,30 | 28,10 | 29,10 | 2,83% | - |
| 15.07.2026 | 28,10 | 28,90 | 28,00 | 28,30 | 0,71% | - |
| 14.07.2026 | 27,50 | 28,10 | 27,20 | 28,10 | 2,18% | - |
| 13.07.2026 | 27,30 | 27,70 | 27,20 | 27,50 | 0,73% | - |
| 10.07.2026 | 27,60 | 27,90 | 27,10 | 27,30 | -1,09% | - |
| 09.07.2026 | 27,40 | 27,80 | 27,20 | 27,60 | 1,10% | - |
| 08.07.2026 | 28,00 | 28,20 | 27,30 | 27,30 | -3,19% | - |
| 07.07.2026 | 28,00 | 28,40 | 27,90 | 28,20 | 1,08% | - |
| 06.07.2026 | 27,90 | 28,20 | 27,40 | 27,90 | 0,36% | 6.900,00 |
| 03.07.2026 | 27,90 | 27,90 | 27,80 | 27,80 | -0,36% | - |
| 02.07.2026 | 27,20 | 27,90 | 26,90 | 27,90 | 2,95% | - |
| 01.07.2026 | 26,40 | 27,10 | 26,20 | 27,10 | 2,26% | - |
| 30.06.2026 | 26,50 | 26,90 | 26,30 | 26,50 | 0,76% | - |
| 29.06.2026 | 26,40 | 26,40 | 25,90 | 26,30 | 0,00% | - |
| 26.06.2026 | 25,60 | 26,30 | 25,40 | 26,30 | 2,33% | - |
| 25.06.2026 | 25,40 | 25,90 | 25,10 | 25,70 | 0,78% | - |
| 24.06.2026 | 26,00 | 26,30 | 25,30 | 25,50 | -2,30% | - |
| 23.06.2026 | 25,60 | 26,10 | 25,40 | 26,10 | 1,56% | - |
| 22.06.2026 | 25,50 | 25,90 | 25,50 | 25,70 | 1,58% | - |
| 19.06.2026 | 25,60 | 25,60 | 25,30 | 25,30 | -1,56% | - |
| 18.06.2026 | 25,00 | 25,70 | 25,00 | 25,70 | 3,21% | - |
| 17.06.2026 | 25,40 | 25,60 | 24,70 | 24,90 | -1,58% | - |
| 16.06.2026 | 25,40 | 25,70 | 25,30 | 25,30 | -0,78% | - |
| 15.06.2026 | 26,00 | 26,00 | 25,10 | 25,50 | -0,78% | - |
| 12.06.2026 | 26,20 | 26,40 | 25,70 | 25,70 | -1,53% | - |
| 11.06.2026 | 26,20 | 26,70 | 26,10 | 26,10 | -0,38% | - |
| 10.06.2026 | 25,30 | 26,50 | 25,00 | 26,20 | 1,16% | - |
| 09.06.2026 | 24,70 | 25,90 | 24,60 | 25,90 | 4,86% | - |
| 08.06.2026 | 24,10 | 24,90 | 24,00 | 24,70 | 2,49% | - |
| 05.06.2026 | 23,80 | 24,30 | 23,50 | 24,10 | 1,69% | - |
| 04.06.2026 | 23,20 | 24,10 | 23,20 | 23,70 | 0,85% | - |
| 03.06.2026 | 23,00 | 23,50 | 23,00 | 23,50 | 1,73% | - |
| 02.06.2026 | 22,60 | 23,30 | 22,60 | 23,10 | 1,76% | - |
| 01.06.2026 | 22,40 | 22,90 | 22,10 | 22,70 | 1,79% | - |
| 29.05.2026 | 22,40 | 22,90 | 22,30 | 22,30 | -0,89% | - |
| 28.05.2026 | 22,60 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 27.05.2026 | 22,60 | 22,70 | 22,50 | 22,50 | 0,00% | - |
| 26.05.2026 | 22,10 | 22,50 | 22,10 | 22,50 | 1,35% | - |
| 25.05.2026 | 22,20 | 22,20 | 22,10 | 22,20 | 0,45% | - |
| 22.05.2026 | 22,00 | 22,30 | 21,80 | 22,10 | 0,91% | - |
| 21.05.2026 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 20.05.2026 | 21,70 | 21,90 | 21,60 | 21,90 | 0,92% | - |
| 19.05.2026 | 22,00 | 22,20 | 21,70 | 21,70 | -1,81% | - |
| 18.05.2026 | 21,30 | 22,10 | 21,30 | 22,10 | 0,91% | - |
| 15.05.2026 | 22,40 | 22,60 | 21,90 | 21,90 | -3,10% | - |
| 14.05.2026 | 22,30 | 23,10 | 22,20 | 22,60 | 1,35% | - |
| 13.05.2026 | 21,80 | 22,30 | 21,70 | 22,30 | 2,76% | - |
| 12.05.2026 | 21,60 | 21,90 | 21,30 | 21,70 | 0,93% | - |
| 11.05.2026 | 21,60 | 21,80 | 21,50 | 21,50 | 0,00% | - |
| 08.05.2026 | 21,80 | 22,00 | 21,50 | 21,50 | -0,92% | - |
| 07.05.2026 | 22,00 | 22,20 | 21,70 | 21,70 | -0,91% | - |
| 06.05.2026 | 21,40 | 22,10 | 21,40 | 21,90 | 1,86% | - |
| 05.05.2026 | 21,00 | 21,70 | 20,90 | 21,50 | 2,87% | - |
| 04.05.2026 | 21,00 | 21,30 | 20,90 | 20,90 | 0,48% | - |
| 30.04.2026 | 20,20 | 21,00 | 20,20 | 20,80 | 2,97% | - |
| 29.04.2026 | 21,40 | 21,40 | 20,10 | 20,20 | -5,16% | - |
| 28.04.2026 | 20,60 | 21,30 | 20,50 | 21,30 | 3,90% | - |
| 27.04.2026 | 20,30 | 20,70 | 20,30 | 20,50 | 1,49% | - |
| 24.04.2026 | 20,20 | 20,40 | 20,10 | 20,20 | -0,49% | - |
| 23.04.2026 | 20,20 | 21,20 | 20,10 | 20,30 | 0,00% | - |
| 22.04.2026 | 20,40 | 20,60 | 20,10 | 20,30 | 0,00% | - |