23,800€
2,37%
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 | 23,15 | 23,15 | 23,15 | 23,15 | -0,43% | - |
| 21.10.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 1,09% | - |
| 20.10.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,65% | - |
| 19.10.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 0,65% | - |
| 16.10.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | - |
| 15.10.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -0,21% | - |
| 14.10.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 1,07% | - |
| 13.10.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 1,53% | - |
| 12.10.2026 | 22,95 | 22,95 | 22,95 | 22,95 | -3,97% | - |
| 09.10.2026 | 22,70 | 23,90 | 22,70 | 23,90 | 3,91% | 300,00 |
| 08.10.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 07.10.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -2,53% | - |
| 06.10.2026 | 22,55 | 23,70 | 22,55 | 23,70 | 5,80% | 100,00 |
| 05.10.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | - |
| 02.10.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -3,61% | - |
| 01.10.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 0,43% | - |
| 30.09.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -0,21% | - |
| 29.09.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -1,67% | - |
| 28.09.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 25.09.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
| 24.09.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -2,02% | - |
| 23.09.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,20% | - |
| 22.09.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,61% | - |
| 21.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,61% | - |
| 18.09.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -0,40% | - |
| 17.09.2026 | 24,85 | 24,85 | 24,85 | 24,85 | 1,84% | - |
| 16.09.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,41% | - |
| 15.09.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,20% | - |
| 14.09.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | - |
| 11.09.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,99% | - |
| 10.09.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -1,76% | - |
| 09.09.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 08.09.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -3,59% | - |
| 07.09.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,57% | - |
| 04.09.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,38% | - |
| 03.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | - |
| 02.09.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,76% | - |
| 01.09.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -0,75% | - |
| 31.08.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,76% | - |
| 28.08.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -0,75% | - |
| 27.08.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 26.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 25.08.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,56% | - |
| 24.08.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 1,91% | - |
| 21.08.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 0,58% | - |
| 20.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
| 19.08.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -1,15% | - |
| 18.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -4,03% | - |
| 17.08.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | 723,00 |
| 14.08.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 13.08.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 12.08.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 11.08.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 10.08.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -0,18% | - |
| 07.08.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 1,86% | - |
| 06.08.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -0,74% | - |
| 05.08.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 0,00% | - |
| 04.08.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -1,81% | - |
| 03.08.2026 | 27,00 | 27,55 | 27,00 | 27,55 | 0,73% | 15,00 |
| 31.07.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,00% | - |
| 30.07.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,00% | - |
| 29.07.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,92% | - |
| 28.07.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,18% | - |
| 27.07.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -1,28% | - |
| 24.07.2026 | 27,15 | 27,40 | 27,15 | 27,40 | 0,18% | 20,00 |
| 23.07.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,00% | - |
| 22.07.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -0,55% | - |
| 21.07.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 20.07.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 1,29% | - |
| 17.07.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 0,93% | - |
| 16.07.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 15.07.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,74% | - |
| 14.07.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 1,12% | - |
| 13.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 10.07.2026 | 26,80 | 27,40 | 26,80 | 27,40 | 3,40% | 210,00 |
| 09.07.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,56% | - |
| 08.07.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 0,57% | - |
| 07.07.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | - |
| 06.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,96% | - |
| 03.07.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 1,36% | - |
| 02.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
| 01.07.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -1,15% | - |
| 30.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | - |
| 29.06.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 1,16% | - |
| 26.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,19% | - |
| 25.06.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 1,77% | - |
| 24.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,59% | - |
| 23.06.2026 | 25,55 | 25,55 | 25,55 | 25,55 | 0,20% | - |
| 22.06.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | 20,00 |
| 19.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 18.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 17.06.2026 | 25,55 | 26,20 | 25,55 | 26,20 | 1,35% | 153,00 |
| 16.06.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -1,90% | - |
| 15.06.2026 | 26,35 | 26,35 | 26,35 | 26,35 | 0,96% | - |
| 12.06.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 1,16% | - |
| 11.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 10.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,19% | - |
| 09.06.2026 | 25,65 | 26,55 | 25,65 | 25,75 | 0,98% | 193,00 |
| 08.06.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -2,11% | - |
| 05.06.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 0,58% | - |