211,500€
-0,42%
Echtzeit-Aktienkurs Essex Property Trust
Bid:
Ask:
Aktienkurse zur Essex Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 210,80 | 213,60 | 210,80 | 211,50 | -0,42% | - |
| 12.02.2026 | 219,90 | 219,90 | 211,10 | 212,40 | -3,41% | - |
| 11.02.2026 | 219,70 | 223,50 | 219,70 | 219,90 | -0,05% | - |
| 10.02.2026 | 215,50 | 220,00 | 215,50 | 220,00 | 1,80% | - |
| 09.02.2026 | 217,00 | 217,00 | 215,30 | 216,10 | -0,55% | - |
| 06.02.2026 | 211,90 | 217,30 | 211,90 | 217,30 | 2,21% | - |
| 05.02.2026 | 212,90 | 213,40 | 209,90 | 212,60 | -0,51% | 97,00 |
| 04.02.2026 | 208,80 | 214,30 | 208,80 | 213,70 | 2,35% | - |
| 03.02.2026 | 209,50 | 209,50 | 207,80 | 208,80 | -0,95% | - |
| 02.02.2026 | 209,60 | 212,30 | 209,60 | 210,80 | -0,71% | - |
| 30.01.2026 | 207,30 | 212,30 | 207,30 | 212,30 | 2,31% | - |
| 29.01.2026 | 203,80 | 208,90 | 203,80 | 207,50 | 1,12% | - |
| 28.01.2026 | 208,80 | 210,10 | 205,20 | 205,20 | -1,77% | - |
| 27.01.2026 | 212,00 | 212,00 | 208,90 | 208,90 | -1,79% | - |
| 26.01.2026 | 213,00 | 213,60 | 211,80 | 212,70 | -1,07% | - |
| 23.01.2026 | 214,40 | 215,60 | 213,90 | 215,00 | -0,09% | - |
| 22.01.2026 | 219,10 | 219,10 | 215,20 | 215,20 | -1,87% | - |
| 21.01.2026 | 217,80 | 219,80 | 217,80 | 219,30 | 0,37% | - |
| 20.01.2026 | 219,80 | 219,80 | 216,50 | 218,50 | -1,13% | - |
| 19.01.2026 | 221,20 | 221,30 | 220,80 | 221,00 | -0,36% | 22,00 |
| 16.01.2026 | 217,70 | 221,80 | 217,70 | 221,80 | 1,65% | - |
| 15.01.2026 | 216,30 | 218,50 | 216,30 | 218,20 | 0,41% | - |
| 14.01.2026 | 213,00 | 217,30 | 213,00 | 217,30 | 1,21% | - |
| 13.01.2026 | 213,30 | 214,70 | 212,70 | 214,70 | 0,09% | - |
| 12.01.2026 | 213,10 | 215,20 | 213,10 | 214,50 | -0,33% | - |
| 09.01.2026 | 219,50 | 219,70 | 215,00 | 215,20 | -2,49% | - |
| 08.01.2026 | 213,20 | 220,70 | 213,20 | 220,70 | 2,79% | - |
| 07.01.2026 | 218,50 | 219,30 | 214,70 | 214,70 | -2,19% | - |
| 06.01.2026 | 214,50 | 219,50 | 214,50 | 219,50 | 1,86% | - |
| 05.01.2026 | 219,10 | 219,10 | 215,30 | 215,50 | -1,33% | - |
| 02.01.2026 | 219,50 | 219,50 | 217,00 | 218,40 | -1,67% | 6,00 |
| 30.12.2025 | 222,10 | 222,10 | 222,10 | 222,10 | -0,36% | - |
| 29.12.2025 | 221,60 | 223,30 | 221,60 | 222,90 | 1,73% | - |
| 23.12.2025 | 220,30 | 220,30 | 218,60 | 219,10 | -0,99% | - |
| 22.12.2025 | 218,80 | 221,30 | 217,70 | 221,30 | 0,77% | - |
| 19.12.2025 | 221,30 | 221,80 | 219,60 | 219,60 | -1,21% | - |
| 18.12.2025 | 222,10 | 223,50 | 221,90 | 222,30 | -0,40% | - |
| 17.12.2025 | 217,30 | 223,20 | 217,30 | 223,20 | 3,00% | - |
| 16.12.2025 | 218,20 | 219,00 | 215,30 | 216,70 | -1,46% | - |
| 15.12.2025 | 219,20 | 220,00 | 218,90 | 219,90 | 0,27% | - |
| 12.12.2025 | 219,40 | 220,60 | 219,00 | 219,30 | 0,37% | - |
| 11.12.2025 | 216,30 | 219,40 | 216,30 | 218,50 | 0,23% | - |
| 10.12.2025 | 215,80 | 218,00 | 215,80 | 218,00 | 0,69% | - |
| 09.12.2025 | 215,70 | 217,40 | 215,70 | 216,50 | 0,00% | - |
| 08.12.2025 | 218,10 | 218,10 | 216,50 | 216,50 | -1,14% | - |
| 05.12.2025 | 220,00 | 221,40 | 219,00 | 219,00 | -0,77% | - |
| 04.12.2025 | 222,10 | 222,20 | 220,70 | 220,70 | -0,85% | - |
| 03.12.2025 | 223,30 | 223,70 | 222,60 | 222,60 | -0,71% | - |
| 02.12.2025 | 222,80 | 224,20 | 222,50 | 224,20 | 0,13% | - |
| 01.12.2025 | 225,10 | 226,70 | 223,90 | 223,90 | -1,02% | - |
| 28.11.2025 | 225,50 | 227,30 | 225,50 | 226,20 | 0,58% | - |
| 27.11.2025 | 225,00 | 225,10 | 224,90 | 224,90 | -0,44% | - |
| 26.11.2025 | 224,90 | 226,60 | 224,90 | 225,90 | 0,00% | - |
| 25.11.2025 | 224,60 | 227,50 | 224,60 | 225,90 | 0,13% | - |
| 24.11.2025 | 225,80 | 226,80 | 223,80 | 225,60 | -0,04% | - |
| 21.11.2025 | 221,20 | 227,20 | 221,20 | 225,70 | 1,67% | - |
| 20.11.2025 | 221,40 | 223,40 | 220,90 | 222,00 | 0,50% | - |
| 19.11.2025 | 217,90 | 221,20 | 217,90 | 220,90 | 1,19% | - |
| 18.11.2025 | 215,30 | 219,00 | 215,30 | 218,30 | 0,69% | - |
| 17.11.2025 | 218,40 | 219,40 | 216,80 | 216,80 | -0,82% | - |
| 14.11.2025 | 216,70 | 218,80 | 216,30 | 218,60 | 0,46% | - |
| 13.11.2025 | 215,30 | 219,40 | 215,30 | 217,60 | -0,64% | - |
| 12.11.2025 | 225,20 | 225,20 | 219,00 | 219,00 | -2,93% | - |
| 11.11.2025 | 224,10 | 226,00 | 224,10 | 225,60 | 0,40% | - |
| 10.11.2025 | 224,60 | 224,70 | 221,70 | 224,70 | 0,27% | - |
| 07.11.2025 | 221,40 | 224,10 | 221,40 | 224,10 | 0,72% | - |
| 06.11.2025 | 225,00 | 225,00 | 222,50 | 222,50 | -1,90% | - |
| 05.11.2025 | 222,50 | 226,80 | 222,50 | 226,80 | 1,80% | - |
| 04.11.2025 | 218,10 | 222,80 | 218,10 | 222,80 | 1,00% | - |
| 03.11.2025 | 217,00 | 220,60 | 217,00 | 220,60 | 1,24% | - |
| 31.10.2025 | 215,50 | 221,60 | 215,50 | 217,90 | 1,11% | - |
| 30.10.2025 | 211,90 | 216,00 | 210,30 | 215,50 | 1,46% | - |
| 29.10.2025 | 219,60 | 219,60 | 212,40 | 212,40 | -3,10% | - |
| 28.10.2025 | 224,30 | 224,30 | 219,20 | 219,20 | -2,40% | - |
| 27.10.2025 | 228,20 | 228,20 | 224,60 | 224,60 | -1,32% | - |
| 24.10.2025 | 226,60 | 227,90 | 225,90 | 227,60 | 0,62% | - |
| 23.10.2025 | 226,60 | 226,60 | 225,00 | 226,20 | -0,62% | - |
| 22.10.2025 | 224,80 | 227,60 | 224,80 | 227,60 | 0,71% | - |
| 21.10.2025 | 222,90 | 226,00 | 222,50 | 226,00 | 1,16% | - |
| 20.10.2025 | 222,00 | 223,80 | 222,00 | 223,40 | 0,54% | - |
| 17.10.2025 | 217,80 | 222,20 | 217,80 | 222,20 | 0,86% | - |
| 16.10.2025 | 219,70 | 220,70 | 218,70 | 220,30 | -0,09% | - |
| 15.10.2025 | 222,60 | 223,40 | 219,20 | 220,50 | -0,94% | - |
| 14.10.2025 | 220,30 | 222,60 | 220,30 | 222,60 | 0,04% | - |
| 13.10.2025 | 221,20 | 222,70 | 221,00 | 222,50 | 1,09% | - |
| 10.10.2025 | 223,20 | 223,90 | 219,80 | 220,10 | -1,74% | - |
| 09.10.2025 | 224,10 | 225,70 | 224,00 | 224,00 | -0,36% | - |
| 08.10.2025 | 224,60 | 226,10 | 221,70 | 224,80 | 0,18% | - |
| 07.10.2025 | 222,20 | 225,70 | 222,20 | 224,40 | 0,85% | - |
| 06.10.2025 | 225,10 | 225,10 | 222,30 | 222,50 | -1,42% | - |
| 03.10.2025 | 224,50 | 226,90 | 224,00 | 225,70 | 0,53% | - |
| 02.10.2025 | 225,90 | 226,30 | 224,50 | 224,50 | -1,32% | - |
| 01.10.2025 | 230,20 | 230,20 | 226,20 | 227,50 | 0,04% | 10,00 |
| 30.09.2025 | 223,40 | 227,40 | 223,40 | 227,40 | 0,40% | - |
| 29.09.2025 | 227,90 | 227,90 | 224,60 | 226,50 | -0,74% | - |
| 26.09.2025 | 224,80 | 228,20 | 224,40 | 228,20 | 0,80% | - |
| 25.09.2025 | 224,40 | 226,40 | 224,40 | 226,40 | 0,58% | - |
| 24.09.2025 | 226,20 | 226,20 | 225,10 | 225,10 | -0,53% | - |
| 23.09.2025 | 224,80 | 227,00 | 223,80 | 226,30 | 0,22% | 10,00 |
| 22.09.2025 | 226,50 | 226,50 | 224,70 | 225,80 | -1,14% | - |