230,100€
-0,56%
Echtzeit-Aktienkurs Essex Property Trust
Bid:
Ask:
Aktienkurse zur Essex Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 232,90 | 234,60 | 229,30 | 230,10 | -0,90% | - |
| 13.05.2026 | 228,90 | 232,30 | 226,70 | 232,20 | 1,49% | - |
| 12.05.2026 | 228,40 | 230,40 | 226,80 | 228,80 | 0,26% | - |
| 11.05.2026 | 223,70 | 228,50 | 222,80 | 228,20 | 1,92% | - |
| 08.05.2026 | 228,00 | 228,20 | 223,70 | 223,90 | -1,63% | - |
| 07.05.2026 | 227,80 | 228,60 | 226,30 | 227,60 | 0,00% | - |
| 06.05.2026 | 227,80 | 229,40 | 227,20 | 227,60 | -0,22% | - |
| 05.05.2026 | 227,00 | 229,50 | 226,00 | 228,10 | 0,80% | 154,00 |
| 04.05.2026 | 224,70 | 228,70 | 223,60 | 226,30 | 0,89% | 4.601,00 |
| 30.04.2026 | 225,70 | 229,10 | 221,70 | 224,30 | -1,19% | - |
| 29.04.2026 | 229,50 | 231,10 | 221,80 | 227,00 | -0,87% | - |
| 28.04.2026 | 219,40 | 230,20 | 219,00 | 229,00 | 4,42% | - |
| 27.04.2026 | 217,40 | 221,00 | 217,00 | 219,30 | 0,87% | - |
| 24.04.2026 | 218,20 | 218,70 | 216,30 | 217,40 | -0,41% | - |
| 23.04.2026 | 214,20 | 219,30 | 214,10 | 218,30 | 1,49% | - |
| 22.04.2026 | 216,40 | 217,30 | 214,10 | 215,10 | -0,51% | - |
| 21.04.2026 | 219,80 | 221,10 | 216,00 | 216,20 | -1,46% | - |
| 20.04.2026 | 215,40 | 219,60 | 215,10 | 219,40 | 1,39% | - |
| 17.04.2026 | 211,00 | 217,20 | 210,20 | 216,40 | 3,05% | - |
| 16.04.2026 | 213,40 | 214,80 | 209,60 | 210,00 | -1,59% | - |
| 15.04.2026 | 213,10 | 213,90 | 211,30 | 213,40 | 0,09% | - |
| 14.04.2026 | 211,50 | 213,30 | 210,30 | 213,20 | 0,66% | - |
| 13.04.2026 | 212,60 | 213,70 | 210,40 | 211,80 | -0,66% | - |
| 10.04.2026 | 214,10 | 216,40 | 212,70 | 213,20 | -0,28% | - |
| 09.04.2026 | 215,80 | 215,80 | 213,40 | 213,80 | -1,02% | - |
| 08.04.2026 | 217,40 | 217,90 | 213,10 | 216,00 | 0,84% | - |
| 07.04.2026 | 214,70 | 216,40 | 213,50 | 214,20 | -0,16% | - |
| 02.04.2026 | 208,20 | 214,95 | 208,15 | 214,55 | 2,19% | - |
| 01.04.2026 | 209,60 | 210,85 | 207,95 | 209,95 | 0,24% | - |
| 31.03.2026 | 211,10 | 211,70 | 208,15 | 209,45 | -1,16% | - |
| 30.03.2026 | 208,55 | 213,65 | 207,75 | 211,90 | 1,83% | - |
| 27.03.2026 | 211,75 | 212,00 | 207,20 | 208,10 | -1,49% | - |
| 26.03.2026 | 208,60 | 212,40 | 207,90 | 211,25 | 0,86% | - |
| 25.03.2026 | 210,50 | 211,85 | 208,85 | 209,45 | -0,02% | - |
| 24.03.2026 | 209,25 | 211,90 | 207,65 | 209,50 | 0,29% | - |
| 23.03.2026 | 206,25 | 213,85 | 205,65 | 208,90 | 0,55% | - |
| 20.03.2026 | 212,70 | 213,55 | 207,70 | 207,75 | -2,28% | - |
| 19.03.2026 | 215,35 | 216,00 | 212,25 | 212,60 | -1,19% | - |
| 18.03.2026 | 218,85 | 219,25 | 214,05 | 215,15 | -1,13% | - |
| 17.03.2026 | 215,95 | 218,75 | 215,55 | 217,60 | 0,53% | - |
| 16.03.2026 | 220,10 | 220,15 | 215,75 | 216,45 | -1,05% | - |
| 13.03.2026 | 218,55 | 222,15 | 217,90 | 218,75 | 0,21% | - |
| 12.03.2026 | 214,70 | 220,40 | 214,70 | 218,30 | 0,97% | - |
| 11.03.2026 | 218,95 | 219,45 | 214,15 | 216,20 | -1,26% | - |
| 10.03.2026 | 219,80 | 220,80 | 215,85 | 218,95 | -0,25% | - |
| 09.03.2026 | 217,00 | 220,75 | 215,35 | 219,50 | -0,20% | - |
| 06.03.2026 | 222,85 | 223,95 | 216,05 | 219,95 | -1,17% | - |
| 05.03.2026 | 220,10 | 223,25 | 218,50 | 222,55 | 1,16% | - |
| 04.03.2026 | 219,15 | 220,20 | 217,30 | 220,00 | 0,02% | - |
| 03.03.2026 | 217,55 | 221,75 | 215,10 | 219,95 | 0,43% | - |
| 02.03.2026 | 212,30 | 219,60 | 211,15 | 219,00 | 1,46% | - |
| 27.02.2026 | 221,45 | 221,75 | 214,40 | 215,85 | -3,05% | - |
| 26.02.2026 | 219,45 | 223,85 | 219,45 | 222,65 | 1,11% | - |
| 25.02.2026 | 218,90 | 220,50 | 217,45 | 220,20 | 0,39% | - |
| 24.02.2026 | 217,10 | 219,75 | 215,30 | 219,35 | 1,25% | - |
| 23.02.2026 | 214,00 | 219,40 | 214,00 | 216,65 | 0,35% | - |
| 20.02.2026 | 216,80 | 217,60 | 215,00 | 215,90 | -0,12% | - |
| 19.02.2026 | 217,35 | 218,85 | 214,45 | 216,15 | -0,57% | - |
| 18.02.2026 | 214,05 | 217,80 | 213,55 | 217,40 | 1,66% | - |
| 17.02.2026 | 211,55 | 215,00 | 211,20 | 213,85 | 0,87% | - |
| 16.02.2026 | 212,00 | 212,70 | 211,75 | 212,00 | 0,21% | - |
| 13.02.2026 | 211,55 | 214,65 | 210,80 | 211,55 | -0,21% | - |
| 12.02.2026 | 220,90 | 221,70 | 210,30 | 212,00 | -3,70% | - |
| 11.02.2026 | 220,85 | 224,45 | 219,85 | 220,15 | -0,23% | - |
| 10.02.2026 | 216,45 | 221,05 | 216,00 | 220,65 | 1,94% | - |
| 09.02.2026 | 217,95 | 218,25 | 214,40 | 216,45 | -0,48% | - |
| 06.02.2026 | 213,00 | 218,70 | 212,70 | 217,50 | 2,26% | - |
| 05.02.2026 | 214,10 | 214,70 | 209,95 | 212,70 | -0,51% | - |
| 04.02.2026 | 209,80 | 215,40 | 209,35 | 213,80 | 2,30% | - |
| 03.02.2026 | 210,50 | 212,85 | 207,75 | 209,00 | -0,83% | - |
| 02.02.2026 | 210,60 | 213,60 | 210,35 | 210,75 | -0,82% | - |
| 30.01.2026 | 208,10 | 213,25 | 207,30 | 212,50 | 1,77% | - |
| 29.01.2026 | 204,75 | 209,80 | 204,60 | 208,80 | 1,66% | - |
| 28.01.2026 | 209,90 | 211,45 | 204,85 | 205,40 | -1,86% | - |
| 27.01.2026 | 212,80 | 213,35 | 209,00 | 209,30 | -1,64% | - |
| 26.01.2026 | 214,05 | 214,90 | 211,80 | 212,80 | -1,07% | - |
| 23.01.2026 | 215,50 | 217,00 | 214,30 | 215,10 | -0,19% | - |
| 22.01.2026 | 220,25 | 221,10 | 215,20 | 215,50 | -2,09% | - |
| 21.01.2026 | 218,75 | 220,85 | 217,40 | 220,10 | 0,69% | 1.260,00 |
| 20.01.2026 | 220,80 | 220,80 | 216,30 | 218,60 | -1,71% | - |
| 19.01.2026 | 220,35 | 222,65 | 220,05 | 222,40 | -0,13% | - |
| 16.01.2026 | 218,75 | 223,55 | 217,45 | 222,70 | 1,92% | - |
| 15.01.2026 | 217,45 | 219,80 | 217,25 | 218,50 | 1,16% | - |
| 14.01.2026 | 214,10 | 218,35 | 213,70 | 216,00 | 0,61% | - |
| 13.01.2026 | 214,35 | 215,45 | 212,80 | 214,70 | 0,09% | - |
| 12.01.2026 | 214,20 | 216,80 | 213,10 | 214,50 | -0,51% | - |
| 09.01.2026 | 220,65 | 220,95 | 213,75 | 215,60 | -2,22% | - |
| 08.01.2026 | 214,30 | 222,35 | 214,20 | 220,50 | 2,61% | - |
| 07.01.2026 | 219,45 | 220,65 | 213,80 | 214,90 | -2,10% | - |
| 06.01.2026 | 215,65 | 220,35 | 215,05 | 219,50 | 1,71% | - |
| 05.01.2026 | 220,15 | 220,55 | 215,55 | 215,80 | -1,37% | - |
| 02.01.2026 | 220,65 | 221,60 | 217,05 | 218,80 | -1,44% | - |
| 30.12.2025 | 223,20 | 223,60 | 222,00 | 222,00 | -0,56% | - |
| 29.12.2025 | 222,60 | 224,90 | 221,50 | 223,25 | 1,39% | - |
| 23.12.2025 | 221,40 | 223,65 | 218,05 | 220,20 | -0,14% | - |
| 22.12.2025 | 219,95 | 223,15 | 217,80 | 220,50 | 0,14% | - |
| 19.12.2025 | 222,25 | 223,25 | 219,65 | 220,20 | -1,28% | - |
| 18.12.2025 | 223,45 | 225,10 | 221,60 | 223,05 | -0,13% | - |
| 17.12.2025 | 218,10 | 224,85 | 218,05 | 223,35 | 2,67% | - |
| 16.12.2025 | 219,30 | 220,15 | 214,95 | 217,55 | -1,40% | - |