23,800€
-0,42%
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 | 23,60 | 23,75 | 23,60 | 23,75 | -0,63% | - |
| 21.10.2026 | 23,90 | 23,93 | 23,90 | 23,90 | 1,49% | - |
| 20.10.2026 | 23,60 | 23,60 | 23,55 | 23,55 | -0,84% | - |
| 19.10.2026 | 23,75 | 23,90 | 23,75 | 23,75 | 0,32% | - |
| 16.10.2026 | 23,73 | 23,73 | 23,65 | 23,68 | -1,46% | - |
| 15.10.2026 | 24,05 | 24,10 | 24,03 | 24,03 | -0,52% | - |
| 14.10.2026 | 24,20 | 24,23 | 24,15 | 24,15 | 1,05% | - |
| 13.10.2026 | 23,90 | 23,90 | 23,85 | 23,90 | 0,95% | - |
| 12.10.2026 | 23,55 | 23,70 | 23,55 | 23,68 | -0,11% | - |
| 09.10.2026 | 23,50 | 23,75 | 23,30 | 23,70 | 0,42% | - |
| 08.10.2026 | 23,75 | 23,75 | 23,60 | 23,60 | -0,11% | - |
| 07.10.2026 | 23,63 | 23,65 | 23,58 | 23,63 | 2,05% | - |
| 06.10.2026 | 23,13 | 23,15 | 23,13 | 23,15 | 0,65% | - |
| 05.10.2026 | 22,93 | 23,00 | 22,90 | 23,00 | -0,43% | - |
| 02.10.2026 | 23,40 | 23,40 | 23,08 | 23,10 | -2,74% | - |
| 01.10.2026 | 23,90 | 23,98 | 23,40 | 23,75 | -1,25% | - |
| 30.09.2026 | 24,25 | 24,25 | 24,05 | 24,05 | -0,21% | - |
| 29.09.2026 | 23,95 | 24,10 | 23,95 | 24,10 | -1,43% | - |
| 28.09.2026 | 24,35 | 24,70 | 24,35 | 24,45 | -0,81% | - |
| 25.09.2026 | 24,60 | 24,65 | 24,55 | 24,65 | -0,50% | - |
| 24.09.2026 | 24,85 | 24,95 | 24,75 | 24,78 | -2,46% | - |
| 23.09.2026 | 25,40 | 25,45 | 25,40 | 25,40 | -0,29% | - |
| 22.09.2026 | 25,30 | 25,50 | 25,23 | 25,48 | 0,99% | - |
| 21.09.2026 | 25,38 | 25,38 | 25,18 | 25,23 | -0,10% | - |
| 18.09.2026 | 25,30 | 25,63 | 25,20 | 25,25 | -1,75% | - |
| 17.09.2026 | 25,75 | 25,75 | 25,70 | 25,70 | 1,08% | - |
| 16.09.2026 | 25,00 | 25,43 | 25,00 | 25,43 | 0,30% | - |
| 15.09.2026 | 25,15 | 25,35 | 25,10 | 25,35 | 0,20% | - |
| 14.09.2026 | 25,23 | 25,30 | 25,18 | 25,30 | -1,27% | - |
| 11.09.2026 | 25,50 | 25,63 | 25,40 | 25,63 | -0,49% | - |
| 10.09.2026 | 25,90 | 25,95 | 25,75 | 25,75 | -1,81% | - |
| 09.09.2026 | 26,20 | 26,28 | 26,15 | 26,23 | 0,19% | - |
| 08.09.2026 | 26,10 | 26,25 | 25,93 | 26,18 | 0,48% | - |
| 07.09.2026 | 27,00 | 27,05 | 25,83 | 26,05 | -3,79% | - |
| 04.09.2026 | 27,08 | 27,13 | 27,08 | 27,08 | 0,74% | - |
| 03.09.2026 | 26,75 | 26,88 | 26,70 | 26,88 | -0,83% | - |
| 02.09.2026 | 27,10 | 27,15 | 27,05 | 27,10 | 0,00% | - |
| 01.09.2026 | 26,90 | 27,23 | 26,75 | 27,10 | 0,28% | - |
| 31.08.2026 | 27,00 | 27,10 | 27,00 | 27,03 | 0,46% | - |
| 28.08.2026 | 26,90 | 27,03 | 26,90 | 26,90 | -0,74% | - |
| 27.08.2026 | 27,10 | 27,23 | 27,10 | 27,10 | -0,37% | - |
| 26.08.2026 | 27,20 | 27,20 | 27,15 | 27,20 | 0,37% | - |
| 25.08.2026 | 27,10 | 27,23 | 27,10 | 27,10 | -0,55% | - |
| 24.08.2026 | 27,20 | 27,25 | 27,20 | 27,25 | 1,87% | - |
| 21.08.2026 | 26,83 | 26,83 | 26,75 | 26,75 | -0,09% | - |
| 20.08.2026 | 26,60 | 26,85 | 26,60 | 26,78 | 1,23% | - |
| 19.08.2026 | 26,45 | 26,45 | 26,43 | 26,45 | -1,31% | - |
| 18.08.2026 | 26,68 | 26,80 | 26,63 | 26,80 | -1,65% | - |
| 17.08.2026 | 27,30 | 27,43 | 27,20 | 27,25 | -0,64% | - |
| 14.08.2026 | 27,25 | 27,45 | 27,25 | 27,43 | -0,45% | - |
| 13.08.2026 | 27,55 | 27,65 | 27,50 | 27,55 | -0,27% | - |
| 12.08.2026 | 27,50 | 27,63 | 27,48 | 27,63 | 0,45% | - |
| 11.08.2026 | 27,58 | 27,58 | 27,50 | 27,50 | -1,26% | - |
| 10.08.2026 | 27,85 | 27,90 | 27,85 | 27,85 | -0,54% | - |
| 07.08.2026 | 28,00 | 28,00 | 27,95 | 28,00 | 0,36% | - |
| 06.08.2026 | 27,45 | 28,28 | 27,45 | 27,90 | 0,72% | - |
| 05.08.2026 | 27,65 | 27,73 | 27,65 | 27,70 | 0,00% | - |
| 04.08.2026 | 27,70 | 27,73 | 27,70 | 27,70 | -0,36% | - |
| 03.08.2026 | 27,60 | 28,10 | 27,60 | 27,80 | -0,54% | - |
| 31.07.2026 | 27,95 | 28,00 | 27,95 | 27,95 | 0,00% | - |
| 30.07.2026 | 27,95 | 28,00 | 27,90 | 27,95 | 0,81% | - |
| 29.07.2026 | 27,65 | 27,73 | 27,65 | 27,73 | 0,45% | - |
| 28.07.2026 | 27,70 | 27,70 | 27,60 | 27,60 | -1,95% | - |
| 27.07.2026 | 28,15 | 28,20 | 28,15 | 28,15 | 1,08% | - |
| 24.07.2026 | 27,85 | 27,98 | 27,73 | 27,85 | -0,36% | - |
| 23.07.2026 | 27,90 | 27,95 | 27,85 | 27,95 | 0,27% | - |
| 22.07.2026 | 27,95 | 27,95 | 27,85 | 27,88 | -0,09% | - |
| 21.07.2026 | 28,10 | 28,30 | 27,90 | 27,90 | -0,53% | - |
| 20.07.2026 | 28,10 | 28,10 | 28,00 | 28,05 | -0,09% | - |
| 17.07.2026 | 27,35 | 28,10 | 27,35 | 28,08 | 2,09% | - |
| 16.07.2026 | 27,50 | 27,65 | 27,50 | 27,50 | 0,00% | - |
| 15.07.2026 | 27,55 | 27,60 | 27,50 | 27,50 | -0,72% | - |
| 14.07.2026 | 27,55 | 27,70 | 27,55 | 27,70 | 3,17% | - |
| 13.07.2026 | 27,40 | 27,40 | 26,73 | 26,85 | -2,72% | - |
| 10.07.2026 | 27,40 | 27,83 | 27,30 | 27,60 | 1,66% | - |
| 09.07.2026 | 27,15 | 27,20 | 27,10 | 27,15 | 0,09% | - |
| 08.07.2026 | 27,25 | 27,30 | 26,88 | 27,13 | 0,84% | - |
| 07.07.2026 | 27,10 | 27,10 | 26,90 | 26,90 | -0,83% | - |
| 06.07.2026 | 27,00 | 27,18 | 26,93 | 27,13 | 1,02% | - |
| 03.07.2026 | 26,75 | 26,90 | 26,75 | 26,85 | 1,70% | - |
| 02.07.2026 | 26,55 | 26,55 | 26,40 | 26,40 | 0,38% | - |
| 01.07.2026 | 26,20 | 26,30 | 26,20 | 26,30 | -1,13% | - |
| 30.06.2026 | 26,75 | 26,75 | 26,60 | 26,60 | -1,02% | - |
| 29.06.2026 | 26,85 | 26,88 | 26,85 | 26,88 | 1,80% | - |
| 26.06.2026 | 26,40 | 26,40 | 26,00 | 26,40 | -0,75% | - |
| 25.06.2026 | 26,45 | 26,68 | 26,45 | 26,60 | 2,31% | - |
| 24.06.2026 | 26,00 | 26,05 | 26,00 | 26,00 | 0,78% | - |
| 23.06.2026 | 25,85 | 25,90 | 25,75 | 25,80 | -1,34% | - |
| 22.06.2026 | 26,05 | 26,15 | 26,05 | 26,15 | 0,58% | - |
| 19.06.2026 | 26,00 | 26,05 | 25,80 | 26,00 | 0,29% | - |
| 18.06.2026 | 25,85 | 26,33 | 25,85 | 25,93 | -0,86% | - |
| 17.06.2026 | 26,20 | 26,25 | 26,15 | 26,15 | -1,13% | - |
| 16.06.2026 | 26,45 | 26,50 | 26,40 | 26,45 | -2,22% | - |
| 15.06.2026 | 27,38 | 27,43 | 27,05 | 27,05 | 1,69% | - |
| 12.06.2026 | 26,65 | 26,70 | 26,58 | 26,60 | 0,57% | - |
| 11.06.2026 | 26,55 | 26,55 | 26,40 | 26,45 | -0,56% | - |
| 10.06.2026 | 26,20 | 26,65 | 26,20 | 26,60 | 1,33% | - |
| 09.06.2026 | 26,25 | 26,25 | 26,20 | 26,25 | 0,57% | - |
| 08.06.2026 | 26,28 | 26,55 | 26,10 | 26,10 | -1,51% | - |
| 05.06.2026 | 26,50 | 26,50 | 26,45 | 26,50 | 0,19% | - |