Xior Student Housing N.V. XIOR
EURONEXT · Belgien · Verbraucherdienstleistungen
€23,30-0,60 (-2,51 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €23,40 | -2,09 % | €23,80 | €23,80 | €23,35 | 71,50K |
| 2026-09-30 | €23,90 | -0,62 % | €24,00 | €24,15 | €23,85 | 106,53K |
| 2026-09-29 | €24,05 | -0,21 % | €24,00 | €24,20 | €23,90 | 77,57K |
| 2026-09-28 | €24,10 | -1,63 % | €24,55 | €24,70 | €24,10 | 78,04K |
| 2026-09-25 | €24,50 | -0,41 % | €24,75 | €24,85 | €24,50 | 59,12K |
| 2026-09-24 | €24,60 | -1,20 % | €24,85 | €24,95 | €24,60 | 58,69K |
| 2026-09-23 | €24,90 | -1,97 % | €25,30 | €25,40 | €24,90 | 87,17K |
| 2026-09-22 | €25,40 | +0,20 % | €25,40 | €25,60 | €25,25 | 44,21K |
| 2026-09-21 | €25,35 | +0,60 % | €25,40 | €25,50 | €25,10 | 88,30K |
| 2026-09-18 | €25,20 | -0,59 % | €25,35 | €25,40 | €25,15 | 79,41K |
| 2026-09-17 | €25,35 | -0,39 % | €25,45 | €25,55 | €25,30 | 43,71K |
| 2026-09-16 | €25,45 | +1,80 % | €25,00 | €25,55 | €25,00 | 40,78K |
| 2026-09-15 | €25,00 | -1,38 % | €25,30 | €25,30 | €25,00 | 71,67K |
| 2026-09-14 | €25,35 | +0,20 % | €25,10 | €25,45 | €25,10 | 53,08K |
| 2026-09-11 | €25,30 | -0,78 % | €25,55 | €25,60 | €25,25 | 71,15K |
| 2026-09-10 | €25,50 | -0,97 % | €25,80 | €26,05 | €25,50 | 72,60K |
| 2026-09-09 | €25,75 | -1,72 % | €26,20 | €26,30 | €25,75 | 61,01K |
| 2026-09-08 | €26,20 | +0,38 % | €26,10 | €26,30 | €25,95 | 59,31K |
| 2026-09-07 | €26,10 | -3,51 % | €26,50 | €26,50 | €25,85 | 163,85K |
| 2026-09-04 | €27,05 | +0,56 % | €27,00 | €27,20 | €26,90 | 23,81K |
| 2026-09-03 | €26,90 | +0,37 % | €26,80 | €27,05 | €26,80 | 26,58K |
| 2026-09-02 | €26,80 | -1,11 % | €27,00 | €27,25 | €26,80 | 41,75K |
| 2026-09-01 | €27,10 | +0,74 % | €26,85 | €27,25 | €26,75 | 68,58K |
| 2026-08-31 | €26,90 | -0,74 % | €27,10 | €27,15 | €26,85 | 64,32K |
| 2026-08-28 | €27,10 | +0,74 % | €27,00 | €27,30 | €27,00 | 27,89K |
| 2026-08-27 | €26,90 | -0,74 % | €27,00 | €27,10 | €26,85 | 28,27K |
| 2026-08-26 | €27,10 | -0,37 % | €27,35 | €27,35 | €27,00 | 21,31K |
| 2026-08-25 | €27,20 | +0,37 % | €27,35 | €27,35 | €27,05 | 19,65K |
| 2026-08-24 | €27,10 | -0,55 % | €27,30 | €27,40 | €27,05 | 25,69K |
| 2026-08-21 | €27,25 | +1,87 % | €26,75 | €27,50 | €26,70 | 70,93K |
| 2026-08-20 | €26,75 | +0,56 % | €26,60 | €26,95 | €26,60 | 22,67K |
| 2026-08-19 | €26,60 | +0,38 % | €26,50 | €26,75 | €26,40 | 34,11K |
| 2026-08-18 | €26,50 | -1,12 % | €26,80 | €26,95 | €26,50 | 49,33K |
| 2026-08-17 | €26,80 | -1,65 % | €27,20 | €27,20 | €26,75 | 45,18K |
| 2026-08-14 | €27,25 | 0,00 % | €27,35 | €27,40 | €27,15 | 24,60K |
| 2026-08-13 | €27,25 | -1,09 % | €27,60 | €27,70 | €27,25 | 35,67K |
| 2026-08-12 | €27,55 | +0,18 % | €27,50 | €27,65 | €27,40 | 31,48K |
| 2026-08-11 | €27,50 | 0,00 % | €27,60 | €27,75 | €27,50 | 38,35K |
| 2026-08-10 | €27,50 | -1,43 % | €28,00 | €28,00 | €27,50 | 39,79K |
| 2026-08-07 | €27,90 | -0,18 % | €27,80 | €28,05 | €27,40 | 62,77K |
| 2026-08-06 | €27,95 | +1,82 % | €28,70 | €28,95 | €27,85 | 91,72K |
| 2026-08-05 | €27,45 | -0,72 % | €27,70 | €27,70 | €27,35 | 32,61K |
| 2026-08-04 | €27,65 | 0,00 % | €27,65 | €27,85 | €27,55 | 24,28K |
| 2026-08-03 | €27,65 | +0,18 % | €27,70 | €27,95 | €27,65 | 27,34K |
| 2026-07-31 | €27,60 | -1,25 % | €28,00 | €28,15 | €27,45 | 50,38K |
| 2026-07-30 | €27,95 | 0,00 % | €28,00 | €28,30 | €27,90 | 48,66K |
| 2026-07-29 | €27,95 | 0,00 % | €27,85 | €28,10 | €27,60 | 51,18K |
| 2026-07-28 | €27,95 | +0,90 % | €27,70 | €27,95 | €27,70 | 29,87K |
| 2026-07-27 | €27,70 | +0,18 % | €27,85 | €27,95 | €27,60 | 22,40K |
| 2026-07-24 | €27,65 | -0,36 % | €27,70 | €28,00 | €27,55 | 16,02K |
| 2026-07-23 | €27,75 | -0,72 % | €28,05 | €28,20 | €27,70 | 28,36K |
| 2026-07-22 | €27,95 | 0,00 % | €28,00 | €28,40 | €27,85 | 71,36K |
| 2026-07-21 | €27,95 | -0,53 % | €28,05 | €28,05 | €27,85 | 31,66K |
| 2026-07-20 | €28,10 | 0,00 % | €28,10 | €28,20 | €27,90 | 27,04K |
| 2026-07-17 | €28,10 | +1,26 % | €27,85 | €28,25 | €27,85 | 36,43K |
| 2026-07-16 | €27,75 | +0,91 % | €27,55 | €27,85 | €27,45 | 22,16K |
| 2026-07-15 | €27,50 | 0,00 % | €27,50 | €27,85 | €27,15 | 34,66K |
| 2026-07-14 | €27,50 | -0,72 % | €27,55 | €27,60 | €27,30 | 48,45K |
| 2026-07-13 | €27,70 | +1,09 % | €27,45 | €27,75 | €27,30 | 18,67K |
| 2026-07-10 | €27,40 | 0,00 % | €27,50 | €27,85 | €27,30 | 44,40K |
| 2026-07-09 | €27,40 | +1,11 % | €27,20 | €27,45 | €27,20 | 35,36K |
| 2026-07-08 | €27,10 | -0,55 % | €27,25 | €27,30 | €26,85 | 90,31K |
| 2026-07-07 | €27,25 | +0,55 % | €27,20 | €27,45 | €27,10 | 35,79K |
| 2026-07-06 | €27,10 | +0,37 % | €27,00 | €27,20 | €26,90 | 44,49K |
| 2026-07-03 | €27,00 | +0,93 % | €26,90 | €27,10 | €26,80 | 23,54K |
| 2026-07-02 | €26,75 | +1,33 % | €26,50 | €26,85 | €26,30 | 44,31K |
| 2026-07-01 | €26,40 | +0,38 % | €26,30 | €26,50 | €26,10 | 43,73K |
| 2026-06-30 | €26,30 | -1,13 % | €26,70 | €26,70 | €26,30 | 69,72K |
| 2026-06-29 | €26,60 | -0,37 % | €26,70 | €26,75 | €26,40 | 36,51K |
| 2026-06-26 | €26,70 | +1,14 % | €26,70 | €26,80 | €26,50 | 34,19K |
| 2026-06-25 | €26,40 | -0,19 % | €26,45 | €26,70 | €26,40 | 54,17K |
| 2026-06-24 | €26,45 | +1,73 % | €26,00 | €26,60 | €26,00 | 67,68K |
| 2026-06-23 | €26,00 | -0,57 % | €26,15 | €26,20 | €25,95 | 44,45K |
| 2026-06-22 | €26,15 | +0,19 % | €26,10 | €26,20 | €25,90 | 39,66K |
| 2026-06-19 | €26,10 | +0,38 % | €26,00 | €26,15 | €25,85 | 48,65K |
| 2026-06-18 | €26,00 | 0,00 % | €25,90 | €26,10 | €25,75 | 71,29K |
| 2026-06-17 | €26,00 | -0,57 % | €26,30 | €26,30 | €25,95 | 73,31K |
| 2026-06-16 | €26,15 | -0,95 % | €26,45 | €26,50 | €26,15 | 46,25K |
| 2026-06-15 | €26,40 | -0,94 % | €27,05 | €27,15 | €26,40 | 51,04K |
| 2026-06-12 | €26,65 | +1,14 % | €26,60 | €26,90 | €26,45 | 37,10K |
| 2026-06-11 | €26,35 | -0,57 % | €26,50 | €26,65 | €26,20 | 55,13K |
| 2026-06-10 | €26,50 | +0,76 % | €26,50 | €26,75 | €26,40 | 55,71K |
| 2026-06-09 | €26,30 | +0,19 % | €26,25 | €26,55 | €26,15 | 46,03K |
| 2026-06-08 | €26,25 | -0,57 % | €26,35 | €26,55 | €26,10 | 80,16K |
| 2026-06-05 | €26,40 | -0,75 % | €26,60 | €26,90 | €26,40 | 66,57K |
| 2026-06-04 | €26,60 | +0,38 % | €26,55 | €26,80 | €26,50 | 57,19K |
| 2026-06-03 | €26,50 | -1,49 % | €26,95 | €26,95 | €26,50 | 43,45K |
| 2026-06-02 | €26,90 | -1,65 % | €27,70 | €27,70 | €26,90 | 64,10K |
| 2026-06-01 | €27,35 | -1,44 % | €27,65 | €27,75 | €27,25 | 50,38K |
| 2026-05-29 | €27,75 | -0,72 % | €28,00 | €28,10 | €27,75 | 100,63K |