29,450€
-0,51%
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 | 29,53 | 29,65 | 29,30 | 29,43 | -0,59% | - |
| 02.09.2025 | 30,28 | 30,28 | 29,48 | 29,60 | -2,23% | - |
| 01.09.2025 | 30,25 | 30,45 | 30,10 | 30,28 | 0,08% | - |
| 29.08.2025 | 30,40 | 30,58 | 30,15 | 30,25 | -0,66% | - |
| 28.08.2025 | 30,65 | 30,73 | 30,18 | 30,45 | -0,49% | - |
| 27.08.2025 | 30,55 | 30,73 | 30,40 | 30,60 | 0,33% | - |
| 26.08.2025 | 31,00 | 31,00 | 30,28 | 30,50 | -0,25% | - |
| 25.08.2025 | 30,95 | 31,10 | 30,53 | 30,58 | -1,37% | - |
| 22.08.2025 | 30,38 | 31,00 | 30,33 | 31,00 | 1,89% | - |
| 21.08.2025 | 30,68 | 30,75 | 30,33 | 30,43 | -1,06% | - |
| 20.08.2025 | 30,53 | 30,75 | 30,30 | 30,75 | 1,32% | - |
| 19.08.2025 | 30,00 | 30,53 | 29,83 | 30,35 | 0,83% | - |
| 18.08.2025 | 30,23 | 30,55 | 29,93 | 30,10 | -0,17% | - |
| 15.08.2025 | 30,13 | 30,23 | 29,83 | 30,15 | 0,17% | - |
| 14.08.2025 | 30,33 | 30,58 | 30,05 | 30,10 | -0,82% | - |
| 13.08.2025 | 30,38 | 30,55 | 30,28 | 30,35 | -0,08% | - |
| 12.08.2025 | 30,95 | 31,10 | 30,38 | 30,38 | -1,94% | - |
| 11.08.2025 | 31,48 | 31,78 | 30,83 | 30,98 | -1,59% | - |
| 08.08.2025 | 31,78 | 32,00 | 31,23 | 31,48 | -0,63% | - |
| 07.08.2025 | 31,65 | 32,20 | 31,58 | 31,68 | 0,08% | - |
| 06.08.2025 | 31,35 | 31,78 | 31,25 | 31,65 | 1,36% | - |
| 05.08.2025 | 31,30 | 31,45 | 31,10 | 31,23 | 0,08% | - |
| 04.08.2025 | 30,65 | 31,33 | 30,65 | 31,20 | 1,55% | - |
| 01.08.2025 | 30,88 | 31,00 | 30,48 | 30,73 | -0,97% | - |
| 31.07.2025 | 30,95 | 31,20 | 30,90 | 31,03 | 0,24% | - |
| 30.07.2025 | 31,25 | 31,43 | 30,83 | 30,95 | -0,56% | - |
| 29.07.2025 | 31,20 | 31,33 | 30,95 | 31,13 | -0,16% | - |
| 28.07.2025 | 31,50 | 31,65 | 31,18 | 31,18 | -0,24% | - |
| 25.07.2025 | 31,18 | 31,28 | 30,88 | 31,25 | 0,24% | - |
| 24.07.2025 | 31,20 | 31,25 | 30,83 | 31,18 | 0,08% | - |
| 23.07.2025 | 31,33 | 31,68 | 31,10 | 31,15 | -0,40% | - |
| 22.07.2025 | 31,10 | 31,43 | 31,10 | 31,28 | 0,40% | - |
| 21.07.2025 | 30,68 | 31,40 | 30,63 | 31,15 | 1,47% | - |
| 18.07.2025 | 30,35 | 30,70 | 30,13 | 30,70 | 1,49% | - |
| 17.07.2025 | 29,95 | 30,35 | 29,88 | 30,25 | 1,17% | - |
| 16.07.2025 | 30,15 | 30,20 | 29,90 | 29,90 | -0,83% | - |
| 15.07.2025 | 30,35 | 30,50 | 30,08 | 30,15 | -0,41% | - |
| 14.07.2025 | 30,03 | 30,50 | 29,88 | 30,28 | 0,33% | - |
| 11.07.2025 | 30,35 | 30,40 | 30,08 | 30,18 | -0,82% | - |
| 10.07.2025 | 30,50 | 30,68 | 30,40 | 30,43 | -0,49% | - |
| 09.07.2025 | 30,35 | 30,70 | 30,30 | 30,58 | 0,41% | - |
| 08.07.2025 | 30,90 | 31,00 | 30,43 | 30,45 | -1,62% | - |
| 07.07.2025 | 30,90 | 31,05 | 30,75 | 30,95 | 0,16% | - |
| 04.07.2025 | 30,83 | 31,00 | 30,73 | 30,90 | 0,16% | - |
| 03.07.2025 | 30,60 | 30,93 | 30,60 | 30,85 | 1,65% | - |
| 02.07.2025 | 31,48 | 31,53 | 30,35 | 30,35 | -3,11% | - |
| 01.07.2025 | 30,73 | 31,38 | 30,68 | 31,33 | 1,95% | - |
| 30.06.2025 | 31,18 | 31,55 | 30,73 | 30,73 | -1,05% | - |
| 27.06.2025 | 31,05 | 31,43 | 30,98 | 31,05 | 0,00% | - |
| 26.06.2025 | 30,83 | 31,33 | 30,75 | 31,05 | 0,98% | - |
| 25.06.2025 | 31,58 | 31,60 | 30,73 | 30,75 | -2,54% | - |
| 24.06.2025 | 31,98 | 32,08 | 31,35 | 31,55 | -0,08% | - |
| 23.06.2025 | 31,53 | 31,80 | 31,30 | 31,58 | -0,16% | - |
| 20.06.2025 | 31,88 | 32,08 | 31,53 | 31,63 | 0,00% | - |
| 19.06.2025 | 31,68 | 32,05 | 31,43 | 31,63 | -0,32% | - |
| 18.06.2025 | 31,13 | 31,75 | 31,13 | 31,73 | 1,93% | - |
| 17.06.2025 | 30,93 | 31,18 | 30,65 | 31,13 | 0,32% | - |
| 16.06.2025 | 31,08 | 31,35 | 30,65 | 31,03 | -0,16% | - |
| 13.06.2025 | 31,03 | 31,73 | 30,30 | 31,08 | 0,00% | - |
| 12.06.2025 | 31,18 | 31,18 | 30,75 | 31,08 | -0,32% | - |
| 11.06.2025 | 31,25 | 31,50 | 31,00 | 31,18 | -0,80% | - |
| 10.06.2025 | 30,95 | 31,45 | 30,93 | 31,43 | 1,53% | - |
| 09.06.2025 | 30,63 | 31,20 | 30,48 | 30,95 | 1,06% | - |
| 06.06.2025 | 30,93 | 31,33 | 30,53 | 30,63 | -0,65% | - |
| 05.06.2025 | 30,18 | 31,15 | 30,13 | 30,83 | 2,15% | 200,00 |
| 04.06.2025 | 29,95 | 30,33 | 29,85 | 30,18 | 0,75% | - |
| 03.06.2025 | 29,78 | 30,35 | 29,78 | 29,95 | 0,08% | - |
| 02.06.2025 | 29,65 | 29,95 | 29,48 | 29,93 | 0,42% | - |
| 30.05.2025 | 30,15 | 30,55 | 29,75 | 29,80 | -1,32% | - |
| 29.05.2025 | 29,70 | 30,25 | 29,65 | 30,20 | 1,60% | - |
| 28.05.2025 | 29,53 | 29,88 | 29,45 | 29,73 | 0,68% | - |
| 27.05.2025 | 29,15 | 29,60 | 29,15 | 29,53 | 1,37% | - |
| 26.05.2025 | 29,20 | 29,45 | 29,05 | 29,13 | 0,34% | - |
| 23.05.2025 | 28,50 | 29,13 | 28,50 | 29,03 | 0,87% | - |
| 22.05.2025 | 28,98 | 28,98 | 28,45 | 28,78 | -0,69% | - |
| 21.05.2025 | 29,50 | 29,50 | 28,83 | 28,98 | -1,78% | - |
| 20.05.2025 | 29,30 | 29,60 | 29,15 | 29,50 | 0,85% | - |
| 19.05.2025 | 29,35 | 29,40 | 29,00 | 29,25 | 0,00% | - |
| 16.05.2025 | 28,75 | 29,33 | 28,60 | 29,25 | 1,92% | - |
| 15.05.2025 | 28,10 | 28,73 | 28,10 | 28,70 | 2,23% | - |
| 14.05.2025 | 28,25 | 28,75 | 27,95 | 28,08 | -0,53% | - |
| 13.05.2025 | 28,60 | 28,60 | 28,18 | 28,23 | -1,14% | - |
| 12.05.2025 | 29,05 | 29,05 | 28,08 | 28,55 | -1,38% | - |
| 09.05.2025 | 28,85 | 29,03 | 28,70 | 28,95 | 0,52% | - |
| 08.05.2025 | 29,20 | 29,25 | 28,80 | 28,80 | -1,03% | - |
| 07.05.2025 | 29,50 | 29,50 | 28,88 | 29,10 | -1,10% | - |
| 06.05.2025 | 29,50 | 29,58 | 29,25 | 29,43 | -0,08% | - |
| 05.05.2025 | 28,90 | 29,65 | 28,90 | 29,45 | 1,38% | - |
| 02.05.2025 | 28,65 | 29,10 | 28,60 | 29,05 | 1,22% | - |
| 30.04.2025 | 28,10 | 28,70 | 27,93 | 28,70 | 2,23% | - |
| 29.04.2025 | 27,25 | 28,13 | 27,25 | 28,08 | 3,12% | - |
| 28.04.2025 | 27,95 | 28,08 | 27,23 | 27,23 | -2,33% | - |
| 25.04.2025 | 28,75 | 28,88 | 27,63 | 27,88 | -3,04% | - |
| 24.04.2025 | 28,60 | 29,28 | 28,53 | 28,75 | 0,52% | - |
| 23.04.2025 | 28,95 | 29,45 | 28,43 | 28,60 | 0,53% | - |
| 22.04.2025 | 28,33 | 28,85 | 28,00 | 28,45 | 0,26% | - |
| 17.04.2025 | 27,75 | 28,40 | 27,70 | 28,38 | 2,25% | - |
| 16.04.2025 | 27,53 | 27,93 | 27,08 | 27,75 | 0,82% | - |
| 15.04.2025 | 26,58 | 27,65 | 26,53 | 27,53 | 3,57% | - |
| 14.04.2025 | 26,70 | 26,93 | 26,30 | 26,58 | 1,33% | - |