29,550€
-1,01%
Echtzeit-Aktienkurs Xior Student Housing N.V.
Bid:
Ask:
Aktienkurse zur Xior Student Housing N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 29,55 | 29,78 | 28,95 | 29,58 | -0,92% | - |
| 02.09.2025 | 29,65 | 29,85 | 29,65 | 29,85 | 0,67% | 320,00 |
| 01.09.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -0,67% | - |
| 29.08.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -0,50% | - |
| 28.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | - |
| 27.08.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -3,24% | - |
| 26.08.2025 | 29,95 | 30,90 | 29,95 | 30,90 | 1,64% | 207,00 |
| 25.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,84% | - |
| 22.08.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -1,00% | - |
| 21.08.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -1,79% | - |
| 20.08.2025 | 29,75 | 30,70 | 29,75 | 30,70 | 0,16% | 554,00 |
| 19.08.2025 | 29,50 | 30,65 | 29,50 | 30,65 | 1,32% | 100,00 |
| 18.08.2025 | 29,60 | 30,25 | 29,60 | 30,25 | 2,72% | 500,00 |
| 15.08.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -3,44% | - |
| 14.08.2025 | 29,80 | 30,50 | 29,80 | 30,50 | 2,69% | 177,00 |
| 13.08.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -2,14% | - |
| 12.08.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -0,49% | - |
| 11.08.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -1,61% | - |
| 08.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 07.08.2025 | 31,05 | 31,80 | 31,05 | 31,80 | 3,75% | 336,00 |
| 06.08.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -0,16% | - |
| 05.08.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 1,99% | - |
| 04.08.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,99% | - |
| 01.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | - |
| 31.07.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -1,14% | - |
| 30.07.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 0,33% | - |
| 29.07.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -0,16% | - |
| 28.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,39% | - |
| 25.07.2025 | 30,60 | 31,35 | 30,60 | 31,35 | 2,62% | 110,00 |
| 24.07.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -0,65% | - |
| 23.07.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,65% | - |
| 22.07.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -1,13% | - |
| 21.07.2025 | 30,10 | 30,90 | 30,10 | 30,90 | 3,87% | 171,00 |
| 18.07.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 1,36% | - |
| 17.07.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -0,68% | - |
| 16.07.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -0,67% | - |
| 15.07.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,34% | - |
| 14.07.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -0,50% | - |
| 11.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,50% | - |
| 10.07.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -0,99% | - |
| 09.07.2025 | 29,75 | 30,25 | 29,75 | 30,25 | -0,49% | 40,00 |
| 08.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 07.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,50% | - |
| 04.07.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 0,83% | - |
| 03.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,76% | - |
| 02.07.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 2,15% | - |
| 01.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,15% | - |
| 30.06.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -3,17% | - |
| 27.06.2025 | 30,50 | 31,55 | 30,50 | 31,55 | 4,64% | 138,00 |
| 26.06.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -2,58% | - |
| 25.06.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -0,48% | - |
| 24.06.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 23.06.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 20.06.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -2,51% | - |
| 19.06.2025 | 31,10 | 31,90 | 31,10 | 31,90 | 4,42% | 101,00 |
| 18.06.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -0,65% | - |
| 17.06.2025 | 30,40 | 30,75 | 30,40 | 30,75 | 0,99% | 159,00 |
| 16.06.2025 | 30,45 | 30,45 | 30,45 | 30,45 | 0,33% | - |
| 13.06.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -0,65% | - |
| 12.06.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -1,13% | - |
| 11.06.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -2,06% | - |
| 10.06.2025 | 30,45 | 31,55 | 30,45 | 31,55 | 4,99% | 10,00 |
| 09.06.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -0,83% | - |
| 06.06.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 2,36% | - |
| 05.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 04.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,51% | - |
| 03.06.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -1,35% | - |
| 02.06.2025 | 29,15 | 29,65 | 29,15 | 29,65 | 0,34% | 271,00 |
| 30.05.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 1,03% | 3,00 |
| 29.05.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 1,21% | - |
| 28.05.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,23% | 1,00 |
| 27.05.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,17% | - |
| 26.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,24% | - |
| 23.05.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -0,70% | - |
| 22.05.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -1,56% | - |
| 21.05.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |
| 20.05.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -1,71% | - |
| 19.05.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 3,73% | 20,00 |
| 16.05.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 2,36% | - |
| 15.05.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -3,00% | - |
| 14.05.2025 | 27,65 | 28,35 | 27,65 | 28,35 | -0,70% | 19,00 |
| 13.05.2025 | 27,95 | 28,55 | 27,95 | 28,55 | 0,71% | 5,00 |
| 12.05.2025 | 28,45 | 28,45 | 28,35 | 28,35 | 0,35% | 85,00 |
| 09.05.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -1,22% | - |
| 08.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,04% | - |
| 07.05.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -2,36% | - |
| 06.05.2025 | 28,90 | 29,65 | 28,90 | 29,60 | 4,59% | 320,00 |
| 05.05.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,89% | - |
| 02.05.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 2,00% | - |
| 30.04.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 3,19% | - |
| 29.04.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -2,56% | - |
| 28.04.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -2,15% | - |
| 25.04.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -2,95% | - |
| 24.04.2025 | 28,00 | 28,80 | 28,00 | 28,80 | 2,86% | 1.013,00 |
| 23.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,90% | - |
| 22.04.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 1,83% | - |
| 17.04.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 1,49% | - |
| 16.04.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 3,27% | - |
| 15.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,97% | - |
| 14.04.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,39% | - |