211,550€
-2,51%
Echtzeit-Aktienkurs Essex Property Trust
Bid:
Ask:
Aktienkurse zur Essex Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 213,10 | 213,10 | 212,00 | 212,00 | -2,30% | 18,00 |
| 12.02.2026 | 217,00 | 217,00 | 217,00 | 217,00 | -1,23% | 5,00 |
| 11.02.2026 | 219,70 | 219,70 | 219,70 | 219,70 | -0,27% | 1,00 |
| 10.02.2026 | 220,70 | 220,70 | 220,30 | 220,30 | 2,90% | 187,00 |
| 09.02.2026 | 219,20 | 219,20 | 214,10 | 214,10 | -0,49% | 8,00 |
| 06.02.2026 | 213,20 | 218,70 | 212,70 | 215,15 | 1,10% | - |
| 05.02.2026 | 211,50 | 213,50 | 210,40 | 212,80 | -1,02% | 59,00 |
| 04.02.2026 | 209,80 | 215,30 | 209,35 | 215,00 | 2,85% | - |
| 03.02.2026 | 210,40 | 212,85 | 208,55 | 209,05 | -1,39% | - |
| 02.02.2026 | 212,10 | 212,60 | 212,00 | 212,00 | 1,73% | 29,00 |
| 30.01.2026 | 208,40 | 208,40 | 208,40 | 208,40 | 1,02% | 6,00 |
| 29.01.2026 | 206,30 | 206,30 | 206,30 | 206,30 | -0,34% | 2,00 |
| 28.01.2026 | 210,00 | 210,00 | 207,00 | 207,00 | -1,80% | 10,00 |
| 27.01.2026 | 211,60 | 211,60 | 210,80 | 210,80 | -0,52% | 14,00 |
| 26.01.2026 | 213,50 | 213,50 | 211,90 | 211,90 | -2,17% | 9,00 |
| 23.01.2026 | 216,50 | 216,60 | 216,50 | 216,60 | 0,28% | 2,00 |
| 22.01.2026 | 221,30 | 221,30 | 216,00 | 216,00 | -1,73% | 23,00 |
| 21.01.2026 | 219,80 | 219,80 | 219,80 | 219,80 | 0,50% | 12,00 |
| 20.01.2026 | 218,70 | 218,70 | 218,70 | 218,70 | 0,09% | 1,00 |
| 15.01.2026 | 218,60 | 219,90 | 218,50 | 218,50 | 1,77% | 4,00 |
| 12.01.2026 | 212,60 | 216,60 | 212,60 | 214,70 | -0,74% | 25,00 |
| 09.01.2026 | 216,30 | 216,30 | 216,30 | 216,30 | -2,30% | 5,00 |
| 08.01.2026 | 213,60 | 221,40 | 213,60 | 221,40 | 1,10% | 15,00 |
| 07.01.2026 | 221,10 | 221,10 | 219,00 | 219,00 | 0,27% | 3,00 |
| 05.01.2026 | 218,80 | 218,80 | 218,40 | 218,40 | -0,41% | 11,00 |
| 02.01.2026 | 221,70 | 221,80 | 218,20 | 219,30 | -2,36% | 9,00 |
| 30.12.2025 | 224,30 | 224,60 | 224,30 | 224,60 | 0,90% | 5,00 |
| 29.12.2025 | 223,60 | 223,60 | 222,60 | 222,60 | 0,00% | 16,00 |
| 23.12.2025 | 220,30 | 222,60 | 220,30 | 222,60 | 0,50% | 7,00 |
| 22.12.2025 | 221,50 | 221,50 | 221,50 | 221,50 | 0,64% | 10,00 |
| 19.12.2025 | 220,10 | 220,10 | 220,10 | 220,10 | -1,17% | 5,00 |
| 18.12.2025 | 222,70 | 222,70 | 222,70 | 222,70 | 2,53% | 8,00 |
| 17.12.2025 | 217,20 | 217,20 | 217,20 | 217,20 | -1,90% | 1,00 |
| 15.12.2025 | 219,10 | 221,40 | 219,10 | 221,40 | 1,56% | 16,00 |
| 10.12.2025 | 217,90 | 218,00 | 217,90 | 218,00 | -1,04% | 10,00 |
| 08.12.2025 | 220,30 | 220,30 | 220,30 | 220,30 | -1,56% | 1,00 |
| 03.12.2025 | 224,40 | 224,40 | 223,80 | 223,80 | -0,13% | 13,00 |
| 02.12.2025 | 222,70 | 224,10 | 222,70 | 224,10 | -1,10% | 11,00 |
| 01.12.2025 | 226,60 | 226,60 | 224,90 | 226,60 | -0,31% | 5,00 |
| 26.11.2025 | 227,30 | 227,30 | 227,30 | 227,30 | 1,20% | 25,00 |
| 25.11.2025 | 224,60 | 224,60 | 224,60 | 224,60 | -0,13% | 2,00 |
| 24.11.2025 | 228,30 | 228,30 | 224,90 | 224,90 | -0,93% | 34,00 |
| 21.11.2025 | 223,40 | 227,00 | 223,40 | 227,00 | 4,13% | 97,00 |
| 19.11.2025 | 218,00 | 218,00 | 218,00 | 218,00 | 0,46% | 1,00 |
| 18.11.2025 | 217,00 | 217,00 | 217,00 | 217,00 | -0,82% | 40,00 |
| 17.11.2025 | 220,80 | 220,80 | 218,80 | 218,80 | -0,14% | 3,00 |
| 14.11.2025 | 217,40 | 219,80 | 217,30 | 219,10 | 0,14% | 539,00 |
| 13.11.2025 | 216,00 | 219,90 | 216,00 | 218,80 | -0,77% | 168,00 |
| 12.11.2025 | 220,50 | 220,50 | 220,50 | 220,50 | -2,39% | 41,00 |
| 11.11.2025 | 225,30 | 225,90 | 225,30 | 225,90 | 0,36% | 16,00 |
| 10.11.2025 | 224,40 | 225,10 | 224,40 | 225,10 | 1,35% | 26,00 |
| 07.11.2025 | 223,40 | 224,20 | 219,40 | 222,10 | -0,98% | 69,00 |
| 06.11.2025 | 224,30 | 224,30 | 224,30 | 224,30 | -1,54% | 1,00 |
| 05.11.2025 | 222,50 | 227,80 | 222,50 | 227,80 | 3,22% | 27,00 |
| 04.11.2025 | 220,00 | 220,70 | 220,00 | 220,70 | 0,32% | 67,00 |
| 03.11.2025 | 219,30 | 220,00 | 215,60 | 220,00 | -1,21% | 30,00 |
| 31.10.2025 | 215,60 | 222,70 | 215,60 | 222,70 | 4,65% | 49,00 |
| 30.10.2025 | 212,80 | 212,80 | 212,80 | 212,80 | -0,28% | 8,00 |
| 29.10.2025 | 215,30 | 215,30 | 213,40 | 213,40 | -4,18% | 8,00 |
| 28.10.2025 | 222,70 | 222,70 | 222,70 | 222,70 | -1,46% | 1,00 |
| 27.10.2025 | 227,80 | 227,80 | 226,00 | 226,00 | -0,79% | 16,00 |
| 24.10.2025 | 226,30 | 227,80 | 226,30 | 227,80 | -0,35% | 2,00 |
| 23.10.2025 | 228,60 | 228,60 | 228,60 | 228,60 | 3,07% | 1,00 |
| 20.10.2025 | 224,50 | 224,50 | 224,50 | 221,80 | 0,00% | 1,00 |
| 17.10.2025 | 216,90 | 221,80 | 216,90 | 221,80 | 1,32% | 8,00 |
| 16.10.2025 | 218,90 | 218,90 | 218,90 | 218,90 | -2,32% | 21,00 |
| 15.10.2025 | 224,70 | 226,40 | 223,30 | 224,10 | 1,13% | 36,00 |
| 13.10.2025 | 221,60 | 221,60 | 221,60 | 221,60 | -1,34% | 4,00 |
| 09.10.2025 | 224,60 | 224,60 | 224,60 | 224,60 | 0,13% | 1,00 |
| 08.10.2025 | 226,90 | 226,90 | 224,30 | 224,30 | -0,22% | 19,00 |
| 07.10.2025 | 224,40 | 226,80 | 223,20 | 224,80 | 0,81% | 6,00 |
| 06.10.2025 | 225,00 | 225,00 | 223,00 | 223,00 | -1,72% | 15,00 |
| 03.10.2025 | 224,50 | 226,90 | 224,50 | 226,90 | 0,22% | 2,00 |
| 02.10.2025 | 226,40 | 226,40 | 226,40 | 226,40 | -0,35% | 1,00 |
| 01.10.2025 | 230,20 | 230,20 | 226,70 | 227,20 | 0,18% | 157,00 |
| 30.09.2025 | 225,50 | 226,80 | 225,50 | 226,80 | -0,74% | 6,00 |
| 29.09.2025 | 229,00 | 229,00 | 228,30 | 228,50 | 1,74% | 52,00 |
| 26.09.2025 | 224,60 | 224,60 | 224,60 | 224,60 | -0,71% | 1,00 |
| 25.09.2025 | 225,40 | 226,20 | 225,40 | 226,20 | -0,48% | 22,00 |
| 23.09.2025 | 227,00 | 227,30 | 227,00 | 227,30 | -0,83% | 11,00 |
| 19.09.2025 | 226,90 | 229,60 | 225,20 | 229,20 | 0,70% | 10,00 |
| 18.09.2025 | 226,10 | 227,60 | 226,10 | 227,60 | 0,66% | 27,00 |
| 17.09.2025 | 226,10 | 226,10 | 226,10 | 226,10 | 1,62% | 1,00 |
| 16.09.2025 | 223,30 | 224,30 | 222,50 | 222,50 | -2,67% | 7,00 |
| 15.09.2025 | 229,10 | 229,10 | 228,60 | 228,60 | 0,09% | 6,00 |
| 10.09.2025 | 228,40 | 228,40 | 228,40 | 228,40 | 1,38% | 4,00 |
| 09.09.2025 | 225,30 | 225,30 | 225,30 | 225,30 | -0,27% | 1,00 |
| 08.09.2025 | 230,10 | 230,10 | 225,40 | 225,90 | 0,36% | 58,00 |
| 05.09.2025 | 225,10 | 225,10 | 225,10 | 225,10 | -0,09% | 46,00 |
| 04.09.2025 | 225,30 | 225,30 | 225,30 | 225,30 | -0,71% | 10,00 |
| 02.09.2025 | 229,80 | 229,80 | 226,90 | 226,90 | -1,94% | 8,00 |
| 01.09.2025 | 231,60 | 231,60 | 231,40 | 231,40 | 1,36% | 3,00 |
| 26.08.2025 | 228,30 | 228,30 | 228,30 | 228,30 | 0,00% | 7,00 |
| 25.08.2025 | 228,30 | 228,30 | 228,30 | 228,30 | 1,74% | 1,00 |
| 21.08.2025 | 224,40 | 224,40 | 224,40 | 224,40 | -1,62% | 30,00 |
| 20.08.2025 | 225,00 | 228,20 | 225,00 | 228,10 | 2,84% | 8,00 |
| 18.08.2025 | 220,00 | 221,80 | 220,00 | 221,80 | -0,09% | 11,00 |
| 15.08.2025 | 222,00 | 222,00 | 222,00 | 222,00 | -0,18% | 1,00 |
| 14.08.2025 | 222,60 | 222,60 | 222,40 | 222,40 | 2,21% | 45,00 |
| 13.08.2025 | 217,60 | 217,60 | 217,60 | 217,60 | 0,28% | 23,00 |