23,800€
0,21%
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 | 23,95 | 23,60 | 23,80 | 0,21% | - |
| 21.10.2026 | 23,60 | 24,05 | 23,60 | 23,75 | -0,42% | 13,00 |
| 20.10.2026 | 23,60 | 23,95 | 23,40 | 23,85 | 1,06% | - |
| 19.10.2026 | 23,55 | 23,93 | 23,45 | 23,60 | -0,63% | 28,00 |
| 16.10.2026 | 23,55 | 23,83 | 23,55 | 23,75 | 0,64% | - |
| 15.10.2026 | 23,55 | 23,60 | 23,55 | 23,60 | -2,07% | - |
| 14.10.2026 | 23,95 | 24,55 | 23,95 | 24,10 | -0,21% | - |
| 13.10.2026 | 23,95 | 24,25 | 23,95 | 24,15 | 1,05% | - |
| 12.10.2026 | 23,45 | 24,33 | 23,45 | 23,90 | 1,49% | 1.120,00 |
| 09.10.2026 | 23,10 | 23,80 | 23,10 | 23,55 | 1,07% | 70,00 |
| 08.10.2026 | 23,70 | 23,70 | 23,25 | 23,30 | -1,79% | - |
| 07.10.2026 | 23,85 | 23,93 | 23,65 | 23,73 | 0,11% | - |
| 06.10.2026 | 22,95 | 23,75 | 22,95 | 23,70 | 2,38% | 117,00 |
| 05.10.2026 | 22,85 | 23,23 | 22,83 | 23,15 | 0,65% | 195,00 |
| 02.10.2026 | 22,85 | 23,35 | 22,85 | 23,00 | -1,29% | 331,00 |
| 01.10.2026 | 23,90 | 23,90 | 23,23 | 23,30 | -2,51% | 440,00 |
| 30.09.2026 | 23,80 | 24,18 | 23,80 | 23,90 | -0,62% | 441,00 |
| 29.09.2026 | 23,75 | 24,23 | 23,75 | 24,05 | -0,21% | 441,00 |
| 28.09.2026 | 24,40 | 24,70 | 24,10 | 24,10 | -1,63% | 546,00 |
| 25.09.2026 | 24,75 | 24,88 | 24,48 | 24,50 | -0,41% | 448,00 |
| 24.09.2026 | 24,90 | 24,95 | 24,60 | 24,60 | -1,20% | 420,00 |
| 23.09.2026 | 25,00 | 25,45 | 24,90 | 24,90 | -1,97% | - |
| 22.09.2026 | 25,00 | 25,63 | 25,00 | 25,40 | 0,20% | - |
| 21.09.2026 | 25,00 | 25,50 | 25,00 | 25,35 | 0,60% | 684,00 |
| 18.09.2026 | 25,10 | 25,45 | 25,10 | 25,20 | -0,59% | 294,00 |
| 17.09.2026 | 25,10 | 25,55 | 25,10 | 25,35 | -0,39% | 440,00 |
| 16.09.2026 | 24,75 | 25,53 | 24,75 | 25,45 | 1,80% | 420,00 |
| 15.09.2026 | 25,05 | 25,33 | 24,95 | 25,00 | -1,38% | 4.376,00 |
| 14.09.2026 | 25,15 | 25,48 | 25,15 | 25,35 | 0,20% | 440,00 |
| 11.09.2026 | 25,60 | 25,63 | 25,28 | 25,30 | -0,78% | 420,00 |
| 10.09.2026 | 25,60 | 26,00 | 25,50 | 25,50 | -0,97% | - |
| 09.09.2026 | 25,90 | 26,28 | 25,73 | 25,75 | -1,72% | 27,00 |
| 08.09.2026 | 26,15 | 26,33 | 25,93 | 26,20 | 0,38% | - |
| 07.09.2026 | 26,75 | 26,75 | 25,83 | 26,10 | -3,51% | 104,00 |
| 04.09.2026 | 26,75 | 27,23 | 26,75 | 27,05 | 0,56% | - |
| 03.09.2026 | 26,75 | 27,03 | 26,75 | 26,90 | 0,37% | 27,00 |
| 02.09.2026 | 26,75 | 27,28 | 26,75 | 26,80 | -1,11% | - |
| 01.09.2026 | 26,80 | 27,23 | 26,75 | 27,10 | 0,74% | 81,00 |
| 31.08.2026 | 27,15 | 27,15 | 26,88 | 26,90 | -0,74% | 12,00 |
| 28.08.2026 | 26,40 | 27,30 | 26,40 | 27,10 | 0,74% | - |
| 27.08.2026 | 27,25 | 27,25 | 26,90 | 26,90 | -0,74% | 27,00 |
| 26.08.2026 | 27,25 | 27,38 | 27,03 | 27,10 | -0,37% | - |
| 25.08.2026 | 27,25 | 27,30 | 27,05 | 27,20 | 0,37% | - |
| 24.08.2026 | 27,25 | 27,38 | 27,05 | 27,10 | -0,55% | - |
| 21.08.2026 | 26,40 | 27,48 | 26,40 | 27,25 | 1,87% | 28,00 |
| 20.08.2026 | 26,73 | 26,85 | 26,70 | 26,75 | 0,56% | - |
| 19.08.2026 | 26,00 | 26,70 | 26,00 | 26,60 | -2,92% | - |
| 05.05.2026 | 27,65 | 27,83 | 27,18 | 27,40 | -0,72% | - |
| 04.05.2026 | 27,75 | 27,88 | 27,43 | 27,60 | -0,18% | 28,00 |
| 30.04.2026 | 27,10 | 27,70 | 27,10 | 27,65 | 1,28% | - |
| 29.04.2026 | 27,75 | 27,75 | 27,25 | 27,30 | -1,44% | 764,00 |
| 28.04.2026 | 27,70 | 27,75 | 27,48 | 27,70 | -0,18% | - |
| 27.04.2026 | 27,45 | 27,80 | 27,10 | 27,75 | 0,73% | - |
| 24.04.2026 | 27,40 | 27,68 | 26,95 | 27,55 | 0,55% | - |
| 23.04.2026 | 27,40 | 27,60 | 27,20 | 27,40 | -0,36% | 87,00 |
| 22.04.2026 | 27,65 | 28,00 | 27,45 | 27,50 | 0,18% | 606,00 |
| 21.04.2026 | 27,90 | 28,10 | 27,45 | 27,45 | -1,44% | 65,00 |
| 20.04.2026 | 28,45 | 28,73 | 27,80 | 27,85 | -2,96% | 3.600,00 |
| 17.04.2026 | 28,25 | 28,95 | 28,25 | 28,70 | 1,77% | - |
| 16.04.2026 | 28,40 | 28,53 | 28,15 | 28,20 | -0,35% | - |
| 15.04.2026 | 28,05 | 28,30 | 28,03 | 28,30 | 0,53% | - |
| 14.04.2026 | 27,80 | 28,30 | 27,70 | 28,15 | 1,08% | - |
| 13.04.2026 | 27,60 | 27,85 | 27,45 | 27,85 | 0,00% | - |
| 10.04.2026 | 27,95 | 27,95 | 27,73 | 27,85 | -0,36% | 2.115,00 |
| 09.04.2026 | 27,70 | 28,00 | 27,55 | 27,95 | 0,54% | 18,00 |
| 08.04.2026 | 28,20 | 28,25 | 27,20 | 27,80 | 1,28% | 1.836,00 |
| 07.04.2026 | 27,40 | 27,68 | 27,10 | 27,45 | -0,18% | 134,00 |
| 02.04.2026 | 26,50 | 27,50 | 26,50 | 27,50 | 1,66% | - |
| 01.04.2026 | 27,00 | 27,15 | 26,83 | 27,05 | 0,93% | 340,00 |
| 31.03.2026 | 26,65 | 26,90 | 26,38 | 26,80 | 1,32% | - |
| 30.03.2026 | 25,80 | 26,60 | 25,78 | 26,45 | 3,12% | 175,00 |
| 27.03.2026 | 26,15 | 26,15 | 25,65 | 25,65 | -1,54% | 675,00 |
| 26.03.2026 | 26,20 | 26,40 | 25,95 | 26,05 | -0,95% | 560,00 |
| 25.03.2026 | 26,60 | 26,83 | 26,30 | 26,30 | -1,31% | - |
| 24.03.2026 | 26,75 | 26,90 | 26,30 | 26,65 | -0,37% | - |
| 23.03.2026 | 26,45 | 26,95 | 25,53 | 26,75 | 0,38% | 228,00 |
| 20.03.2026 | 27,70 | 27,93 | 26,55 | 26,65 | -3,79% | 354,00 |
| 19.03.2026 | 27,50 | 27,85 | 27,50 | 27,70 | 0,00% | - |
| 18.03.2026 | 28,05 | 28,23 | 27,70 | 27,70 | -0,72% | - |
| 17.03.2026 | 27,60 | 28,10 | 27,60 | 27,90 | 0,36% | - |
| 16.03.2026 | 27,55 | 27,98 | 27,45 | 27,80 | 1,09% | 87,00 |
| 13.03.2026 | 27,80 | 27,95 | 27,50 | 27,50 | -1,26% | - |
| 12.03.2026 | 27,80 | 28,10 | 27,80 | 27,85 | -0,18% | 1.600,00 |
| 11.03.2026 | 28,35 | 28,45 | 27,73 | 27,90 | -1,41% | 240,00 |
| 10.03.2026 | 28,45 | 28,60 | 28,15 | 28,30 | -0,35% | 250,00 |
| 09.03.2026 | 28,25 | 28,80 | 27,80 | 28,40 | -1,73% | 56,00 |
| 06.03.2026 | 28,90 | 28,98 | 28,68 | 28,90 | 0,52% | 98,00 |
| 05.03.2026 | 28,70 | 29,13 | 28,60 | 28,75 | -0,52% | 200,00 |
| 04.03.2026 | 28,60 | 29,10 | 28,20 | 28,90 | 0,52% | 834,00 |
| 03.03.2026 | 29,25 | 29,35 | 28,53 | 28,75 | -2,71% | 28,00 |
| 02.03.2026 | 29,55 | 30,05 | 29,15 | 29,55 | -1,17% | 55,00 |
| 27.02.2026 | 29,40 | 30,08 | 29,40 | 29,90 | -0,33% | - |
| 26.02.2026 | 29,80 | 30,03 | 29,75 | 30,00 | 0,50% | 220,00 |
| 25.02.2026 | 30,10 | 30,33 | 29,80 | 29,85 | -1,00% | - |
| 24.02.2026 | 30,05 | 30,50 | 29,85 | 30,15 | 0,17% | 3.871,00 |
| 23.02.2026 | 29,95 | 30,13 | 29,68 | 30,10 | 0,33% | 2.710,00 |
| 20.02.2026 | 29,75 | 30,08 | 29,60 | 30,00 | 0,67% | - |
| 19.02.2026 | 29,70 | 29,85 | 29,45 | 29,80 | 0,17% | - |
| 18.02.2026 | 29,95 | 29,98 | 29,55 | 29,75 | -0,50% | - |
| 17.02.2026 | 29,05 | 29,95 | 29,00 | 29,90 | 2,57% | 340,00 |