WKN: | 891315 |
ISIN: | US2971781057 |
Land: | USA |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Immobilien |
Weshalb die Essex Property Trust-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 25. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
24.07.2025 |
247,70 244,60 |
249,10 244,60 |
244,60 | 244,60 |
0 -1,49% |
-1,49% |
23.07.2025 |
249,80 248,30 |
251,80 247,10 |
247,10 | 248,30 |
0 -0,16% |
-0,16% |
22.07.2025 |
243,80 248,70 |
248,70 243,00 |
243,00 | 248,70 |
0 2,14% |
2,14% |
21.07.2025 |
247,50 243,50 |
248,50 243,50 |
243,50 | 243,50 |
0 -1,54% |
-1,54% |
18.07.2025 |
247,60 247,30 |
248,00 246,00 |
246,00 | 247,30 |
0 -0,40% |
-0,40% |
17.07.2025 |
246,10 248,30 |
248,90 245,30 |
245,30 | 248,30 |
0 1,10% |
1,10% |
16.07.2025 |
240,90 245,60 |
245,60 240,70 |
240,70 | 245,60 |
0 1,45% |
1,45% |
15.07.2025 |
243,60 242,10 |
243,80 240,60 |
240,60 | 242,10 |
0 -0,70% |
-0,70% |
14.07.2025 |
244,60 243,80 |
246,70 243,80 |
243,80 | 243,80 |
0 -0,69% |
-0,69% |
11.07.2025 |
244,60 245,50 |
245,50 241,20 |
241,20 | 245,50 |
0 0,00% |
0,00% |
10.07.2025 |
242,00 245,50 |
246,90 241,50 |
241,50 | 245,50 |
0 0,41% |
0,41% |
09.07.2025 |
243,80 244,50 |
245,30 242,80 |
242,80 | 244,50 |
0 0,12% |
0,12% |
08.07.2025 |
241,50 244,20 |
244,70 241,50 |
241,50 | 244,20 |
0 1,16% |
1,16% |
07.07.2025 |
240,60 241,40 |
243,40 240,60 |
240,60 | 241,40 |
0 0,71% |
0,71% |
04.07.2025 |
240,40 239,70 |
240,40 239,60 |
239,60 | 239,70 |
0 -0,87% |
-0,87% |
03.07.2025 |
240,30 241,80 |
242,70 238,40 |
238,40 | 241,80 |
0 0,88% |
0,88% |
02.07.2025 |
241,80 239,70 |
242,70 237,10 |
237,10 | 239,70 |
0 -1,15% |
-1,15% |
01.07.2025 |
240,20 242,50 |
242,80 238,80 |
238,80 | 242,50 |
0 1,17% |
1,17% |
30.06.2025 |
242,70 239,70 |
243,90 236,10 |
236,10 | 239,70 |
0 -1,20% |
-1,20% |
27.06.2025 |
246,50 242,60 |
247,40 242,60 |
242,60 | 242,60 |
0 -1,18% |
-1,18% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
269,80 273,60 |
277,50 261,70 |
261,70 | 273,60 | 1,41% |
Februar |
273,60 299,10 |
299,10 273,60 |
273,60 | 299,10 | 9,32% |
März |
299,10 283,30 |
298,30 265,20 |
265,20 | 283,30 | -5,28% |
April |
283,30 245,20 |
283,50 231,50 |
231,50 | 245,20 | -13,45% |
Mai |
245,20 249,30 |
258,10 236,80 |
236,80 | 249,30 | 1,67% |
Juni |
249,30 239,50 |
250,70 239,50 |
239,50 | 239,50 | -3,93% |
Juli |
239,50 244,10 |
248,20 239,00 |
239,00 | 244,10 | 1,92% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
269,80 244,10 |
299,10 231,50 |
231,50 | 244,10 | -9,53% |
2024 |
226,00 269,80 |
295,70 208,00 |
208,00 | 269,80 | 19,38% |
2023 |
198,00 226,00 |
226,00 180,00 |
180,00 | 226,00 | 14,14% |
2022 |
309,50 198,00 |
332,00 195,00 |
195,00 | 198,00 | -36,03% |
2021 |
191,00 309,50 |
318,20 184,00 |
184,00 | 309,50 | 62,04% |
2020 |
266,00 191,00 |
300,00 159,00 |
159,00 | 191,00 | -28,20% |
2019 |
213,63 266,00 |
302,00 207,82 |
207,82 | 266,00 | 24,51% |
2018 |
200,72 213,63 |
231,77 173,53 |
173,53 | 213,63 | 6,43% |
2017 |
216,94 200,72 |
238,99 199,79 |
199,79 | 200,72 | -7,48% |
2016 |
221,00 216,94 |
222,69 169,38 |
169,38 | 216,94 | -1,84% |
2015 |
172,49 221,00 |
221,82 172,49 |
172,49 | 221,00 | 28,12% |
2014 |
105,05 172,49 |
173,85 105,05 |
105,05 | 172,49 | 64,20% |
2013 |
110,24 105,05 |
131,09 102,34 |
102,34 | 105,05 | -4,71% |
2012 |
106,96 110,24 |
129,69 103,18 |
103,18 | 110,24 | 3,07% |
2011 |
86,31 106,96 |
109,84 80,95 |
80,95 | 106,96 | 23,93% |
2010 |
59,18 86,31 |
88,09 55,99 |
55,99 | 86,31 | 45,84% |
2009 |
50,47 59,18 |
60,70 40,43 |
40,43 | 59,18 | 17,26% |
2008 |
66,02 50,47 |
90,19 49,62 |
49,62 | 50,47 | -23,55% |
2007 |
96,15 66,02 |
111,96 65,88 |
65,88 | 66,02 | -31,34% |
2006 |
77,18 96,15 |
104,00 77,10 |
77,10 | 96,15 | 24,58% |
2005 |
60,20 77,18 |
78,36 52,80 |
52,80 | 77,18 | 28,21% |
2004 |
54,90 60,20 |
64,20 48,00 |
48,00 | 60,20 | 9,65% |
2003 |
54,90 54,90 |
54,90 54,90 |
54,90 | 54,90 | 0,00% |
2002 |
54,90 54,90 |
54,90 54,90 |
54,90 | 54,90 | 0,00% |
2001 |
54,90 54,90 |
54,90 54,90 |
54,90 | 54,90 | 0,00% |