242,200€
-1,62%
Echtzeit-Aktienkurs Essex Property Trust
Bid:
Ask:
Aktienkurse zur Essex Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 246,00 | 246,80 | 242,20 | 242,20 | -1,62% | 35,00 |
| 10.06.2026 | 245,00 | 247,40 | 245,00 | 246,20 | 0,00% | - |
| 09.06.2026 | 243,40 | 246,20 | 243,40 | 246,20 | 0,90% | - |
| 08.06.2026 | 245,60 | 246,20 | 244,00 | 244,00 | -1,69% | - |
| 05.06.2026 | 244,00 | 248,60 | 244,00 | 248,20 | 2,56% | - |
| 04.06.2026 | 238,40 | 243,00 | 238,40 | 242,00 | 1,00% | - |
| 03.06.2026 | 237,40 | 240,00 | 237,40 | 239,60 | 0,50% | - |
| 02.06.2026 | 236,00 | 238,40 | 236,00 | 238,40 | -0,17% | - |
| 01.06.2026 | 233,20 | 240,60 | 233,20 | 238,80 | 2,14% | - |
| 29.05.2026 | 236,60 | 236,60 | 233,80 | 233,80 | -1,27% | - |
| 28.05.2026 | 238,60 | 238,60 | 234,60 | 236,80 | -0,67% | - |
| 27.05.2026 | 237,40 | 239,40 | 237,40 | 238,40 | -0,08% | 27,00 |
| 26.05.2026 | 238,40 | 238,60 | 236,00 | 238,60 | -0,08% | - |
| 25.05.2026 | 238,40 | 238,80 | 238,40 | 238,80 | 0,17% | - |
| 22.05.2026 | 235,40 | 238,40 | 233,80 | 238,40 | 1,10% | - |
| 21.05.2026 | 235,20 | 235,80 | 233,60 | 235,80 | -0,25% | - |
| 20.05.2026 | 233,80 | 236,40 | 233,60 | 236,40 | 1,03% | - |
| 19.05.2026 | 232,40 | 234,60 | 232,00 | 234,00 | 0,26% | - |
| 18.05.2026 | 227,00 | 233,40 | 227,00 | 233,40 | 1,66% | - |
| 15.05.2026 | 229,00 | 229,60 | 228,00 | 229,60 | -0,43% | - |
| 14.05.2026 | 231,80 | 231,80 | 230,60 | 230,60 | -0,35% | - |
| 13.05.2026 | 228,00 | 231,40 | 224,80 | 231,40 | 1,14% | - |
| 12.05.2026 | 227,20 | 228,80 | 227,00 | 228,80 | 0,35% | 57,00 |
| 11.05.2026 | 222,80 | 228,00 | 222,80 | 228,00 | 1,88% | - |
| 08.05.2026 | 227,00 | 227,00 | 223,80 | 223,80 | -1,58% | - |
| 07.05.2026 | 226,80 | 227,40 | 225,20 | 227,40 | -0,18% | - |
| 06.05.2026 | 226,80 | 228,80 | 226,80 | 227,80 | 0,00% | - |
| 05.05.2026 | 225,80 | 228,80 | 224,40 | 227,80 | 1,06% | - |
| 04.05.2026 | 223,60 | 226,80 | 223,60 | 225,40 | 0,80% | - |
| 30.04.2026 | 224,40 | 227,80 | 222,40 | 223,60 | -1,32% | - |
| 29.04.2026 | 228,40 | 230,60 | 223,60 | 226,60 | -1,13% | 129,00 |
| 28.04.2026 | 218,40 | 229,20 | 218,40 | 229,20 | 4,37% | - |
| 27.04.2026 | 216,40 | 219,80 | 216,20 | 219,60 | 0,83% | - |
| 24.04.2026 | 217,20 | 218,00 | 216,00 | 217,80 | -0,18% | - |
| 23.04.2026 | 213,20 | 218,20 | 213,20 | 218,20 | 1,39% | - |
| 22.04.2026 | 215,60 | 215,80 | 214,00 | 215,20 | -0,37% | - |
| 21.04.2026 | 219,00 | 219,00 | 216,00 | 216,00 | -1,46% | - |
| 20.04.2026 | 214,40 | 219,20 | 214,40 | 219,20 | 1,39% | - |
| 17.04.2026 | 210,00 | 216,20 | 209,80 | 216,20 | 3,05% | - |
| 16.04.2026 | 212,60 | 213,20 | 209,80 | 209,80 | -1,50% | - |
| 15.04.2026 | 212,20 | 213,00 | 212,00 | 213,00 | 0,19% | - |
| 14.04.2026 | 210,60 | 212,60 | 209,60 | 212,60 | 0,57% | - |
| 13.04.2026 | 211,60 | 211,80 | 210,40 | 211,40 | -0,84% | - |
| 10.04.2026 | 213,60 | 214,20 | 213,20 | 213,20 | -0,09% | - |
| 09.04.2026 | 214,80 | 214,80 | 213,20 | 213,40 | -0,93% | - |
| 08.04.2026 | 216,60 | 216,60 | 214,40 | 215,40 | 0,65% | - |
| 07.04.2026 | 213,80 | 215,40 | 213,40 | 214,00 | -0,09% | - |
| 02.04.2026 | 207,30 | 214,20 | 207,30 | 214,20 | 2,05% | - |
| 01.04.2026 | 208,90 | 210,10 | 208,50 | 209,90 | 0,43% | - |
| 31.03.2026 | 210,10 | 210,10 | 208,20 | 209,00 | -1,04% | - |
| 30.03.2026 | 207,70 | 212,50 | 207,70 | 211,20 | 1,78% | - |
| 27.03.2026 | 211,10 | 211,10 | 207,50 | 207,50 | -1,57% | - |
| 26.03.2026 | 207,90 | 211,30 | 207,90 | 210,80 | 0,96% | - |
| 25.03.2026 | 210,00 | 210,60 | 208,80 | 208,80 | -0,33% | - |
| 24.03.2026 | 208,80 | 211,20 | 207,40 | 209,50 | 1,75% | - |
| 23.03.2026 | 205,90 | 205,90 | 205,90 | 205,90 | -0,68% | - |
| 20.03.2026 | 212,00 | 212,00 | 207,30 | 207,30 | -2,22% | - |
| 19.03.2026 | 214,50 | 214,80 | 212,00 | 212,00 | -1,07% | 3,00 |
| 18.03.2026 | 218,10 | 218,10 | 214,30 | 214,30 | -1,24% | - |
| 17.03.2026 | 215,20 | 217,70 | 215,20 | 217,00 | 0,56% | - |
| 16.03.2026 | 219,30 | 219,30 | 215,80 | 215,80 | -1,05% | - |
| 13.03.2026 | 217,50 | 219,70 | 217,50 | 218,10 | 0,28% | - |
| 12.03.2026 | 214,20 | 218,20 | 214,20 | 217,50 | 0,97% | - |
| 11.03.2026 | 218,30 | 218,30 | 213,80 | 215,40 | -1,28% | - |
| 10.03.2026 | 219,50 | 219,50 | 217,40 | 218,20 | -0,50% | - |
| 09.03.2026 | 215,80 | 219,30 | 215,50 | 219,30 | -0,23% | - |
| 06.03.2026 | 221,60 | 221,60 | 217,60 | 219,80 | -1,04% | - |
| 05.03.2026 | 218,90 | 222,10 | 218,90 | 222,10 | 1,23% | - |
| 04.03.2026 | 217,90 | 219,50 | 217,60 | 219,40 | -0,14% | - |
| 03.03.2026 | 216,70 | 220,50 | 215,80 | 219,70 | 0,55% | 162,00 |
| 02.03.2026 | 210,60 | 218,50 | 210,60 | 218,50 | 1,35% | - |
| 27.02.2026 | 220,50 | 220,50 | 215,60 | 215,60 | -3,14% | - |
| 26.02.2026 | 218,60 | 223,10 | 218,60 | 222,60 | 1,32% | - |
| 25.02.2026 | 217,80 | 219,70 | 217,30 | 219,70 | 0,37% | - |
| 24.02.2026 | 216,20 | 218,90 | 215,40 | 218,90 | 1,25% | - |
| 23.02.2026 | 213,10 | 217,50 | 213,10 | 216,20 | 0,32% | - |
| 20.02.2026 | 215,80 | 215,90 | 215,00 | 215,50 | -0,05% | - |
| 19.02.2026 | 216,20 | 216,20 | 215,00 | 215,60 | -0,87% | - |
| 18.02.2026 | 213,00 | 217,50 | 213,00 | 217,50 | 2,02% | - |
| 17.02.2026 | 210,50 | 213,20 | 210,50 | 213,20 | 0,99% | - |
| 16.02.2026 | 211,10 | 211,30 | 211,00 | 211,10 | -0,19% | - |
| 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% | - |