51,750€
-0,48%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 50,75 | 51,25 | 50,75 | 51,00 | -1,92% | - |
| 05.11.2025 | 51,75 | 52,25 | 51,00 | 52,00 | 1,96% | - |
| 04.11.2025 | 50,75 | 51,00 | 50,75 | 51,00 | -0,49% | - |
| 03.11.2025 | 51,75 | 51,75 | 51,25 | 51,25 | -0,97% | - |
| 31.10.2025 | 51,25 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 30.10.2025 | 51,25 | 52,25 | 50,25 | 51,75 | -0,48% | 202,00 |
| 29.10.2025 | 52,75 | 52,75 | 51,50 | 52,00 | -4,59% | - |
| 27.10.2025 | 55,00 | 55,00 | 54,50 | 54,50 | -0,46% | - |
| 24.10.2025 | 54,50 | 54,75 | 54,50 | 54,75 | -0,45% | - |
| 23.10.2025 | 54,75 | 56,25 | 54,50 | 55,00 | 0,92% | - |
| 21.10.2025 | 53,75 | 54,75 | 53,75 | 54,50 | 1,40% | - |
| 20.10.2025 | 53,25 | 54,25 | 53,25 | 53,75 | 2,87% | - |
| 17.10.2025 | 52,25 | 53,50 | 52,25 | 52,25 | -1,88% | - |
| 16.10.2025 | 53,75 | 53,75 | 53,25 | 53,25 | -0,93% | - |
| 15.10.2025 | 53,25 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 14.10.2025 | 53,75 | 53,75 | 53,25 | 53,25 | -0,47% | - |
| 13.10.2025 | 53,25 | 54,00 | 53,25 | 53,50 | -0,47% | - |
| 09.10.2025 | 53,25 | 53,75 | 53,25 | 53,75 | 0,47% | - |
| 08.10.2025 | 53,75 | 54,25 | 53,25 | 53,50 | 0,47% | - |
| 07.10.2025 | 53,25 | 53,50 | 53,25 | 53,25 | -1,84% | - |
| 06.10.2025 | 53,75 | 54,25 | 53,75 | 54,25 | -0,91% | - |
| 02.10.2025 | 54,75 | 54,75 | 54,50 | 54,75 | -0,45% | - |
| 01.10.2025 | 55,25 | 55,25 | 55,00 | 55,00 | 0,46% | - |
| 30.09.2025 | 54,75 | 54,75 | 54,25 | 54,75 | -2,23% | - |
| 29.09.2025 | 54,75 | 56,00 | 54,75 | 56,00 | 2,28% | - |
| 25.09.2025 | 54,75 | 56,00 | 54,75 | 54,75 | -1,35% | 4,00 |
| 24.09.2025 | 55,75 | 56,25 | 55,25 | 55,50 | 1,83% | - |
| 22.09.2025 | 55,25 | 55,25 | 54,50 | 54,50 | -0,91% | - |
| 18.09.2025 | 54,75 | 55,25 | 54,75 | 55,00 | 0,00% | - |
| 17.09.2025 | 54,75 | 55,25 | 54,75 | 55,00 | 0,00% | - |
| 16.09.2025 | 55,25 | 55,75 | 54,75 | 55,00 | -2,65% | - |
| 15.09.2025 | 56,75 | 56,75 | 56,50 | 56,50 | -1,31% | - |
| 10.09.2025 | 56,75 | 57,25 | 56,75 | 57,25 | 0,44% | - |
| 09.09.2025 | 56,25 | 57,00 | 56,25 | 57,00 | 2,24% | - |
| 08.09.2025 | 56,75 | 57,75 | 55,75 | 55,75 | -2,19% | - |
| 05.09.2025 | 56,25 | 57,25 | 55,75 | 57,00 | 2,24% | - |
| 04.09.2025 | 55,25 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 03.09.2025 | 54,75 | 55,25 | 54,75 | 55,25 | 0,00% | - |
| 02.09.2025 | 56,75 | 56,75 | 54,75 | 55,25 | -1,78% | - |
| 01.09.2025 | 56,75 | 56,75 | 56,25 | 56,25 | -0,88% | - |
| 29.08.2025 | 55,75 | 56,75 | 55,75 | 56,75 | 2,71% | - |
| 28.08.2025 | 56,25 | 56,25 | 55,25 | 55,25 | -1,78% | 180,00 |
| 27.08.2025 | 55,25 | 56,25 | 55,25 | 56,25 | 0,90% | - |
| 26.08.2025 | 55,75 | 56,00 | 55,25 | 55,75 | 0,00% | - |
| 25.08.2025 | 55,25 | 55,75 | 55,25 | 55,75 | 0,90% | - |
| 22.08.2025 | 55,25 | 56,25 | 55,25 | 55,25 | 0,00% | - |
| 21.08.2025 | 55,25 | 55,75 | 54,75 | 55,25 | -0,90% | - |
| 20.08.2025 | 55,25 | 56,00 | 55,25 | 55,75 | 1,83% | - |
| 19.08.2025 | 54,25 | 55,25 | 54,00 | 54,75 | 0,00% | 40,00 |
| 18.08.2025 | 54,75 | 55,25 | 54,00 | 54,75 | -0,90% | - |
| 15.08.2025 | 54,75 | 55,25 | 54,25 | 55,25 | 0,91% | - |
| 14.08.2025 | 54,75 | 54,75 | 54,25 | 54,75 | 0,92% | - |
| 13.08.2025 | 53,75 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 12.08.2025 | 53,75 | 53,75 | 53,25 | 53,25 | -2,29% | - |
| 11.08.2025 | 54,25 | 54,75 | 54,25 | 54,50 | 0,46% | - |
| 08.08.2025 | 54,75 | 55,25 | 54,25 | 54,25 | -1,81% | 15,00 |
| 07.08.2025 | 54,25 | 55,25 | 54,25 | 55,25 | 1,84% | - |
| 06.08.2025 | 54,75 | 55,25 | 54,25 | 54,25 | -1,81% | - |
| 05.08.2025 | 54,25 | 56,75 | 54,25 | 55,25 | 0,91% | 54,00 |
| 04.08.2025 | 54,25 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 01.08.2025 | 55,25 | 55,75 | 53,25 | 54,75 | -1,79% | - |
| 31.07.2025 | 57,25 | 57,50 | 55,25 | 55,75 | -1,76% | - |
| 30.07.2025 | 58,50 | 58,75 | 56,25 | 56,75 | -2,58% | - |
| 29.07.2025 | 57,25 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 28.07.2025 | 57,75 | 58,50 | 57,25 | 57,75 | 0,00% | - |
| 25.07.2025 | 57,75 | 58,50 | 57,25 | 57,75 | 0,00% | - |
| 24.07.2025 | 58,25 | 58,25 | 57,25 | 57,75 | -0,86% | - |
| 23.07.2025 | 58,25 | 58,75 | 57,75 | 58,25 | 0,87% | - |
| 22.07.2025 | 57,25 | 58,25 | 57,25 | 57,75 | 0,43% | - |
| 21.07.2025 | 57,75 | 59,00 | 56,75 | 57,50 | -1,29% | 50,00 |
| 18.07.2025 | 58,25 | 58,25 | 57,25 | 58,25 | 0,00% | - |
| 17.07.2025 | 57,75 | 58,25 | 57,25 | 58,25 | 0,87% | - |
| 16.07.2025 | 56,75 | 57,75 | 56,75 | 57,75 | 0,87% | 35,00 |
| 15.07.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 14.07.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 0,88% | - |
| 11.07.2025 | 57,50 | 57,50 | 56,25 | 56,75 | -1,73% | - |
| 10.07.2025 | 56,75 | 57,75 | 56,25 | 57,75 | 1,32% | - |
| 09.07.2025 | 56,75 | 57,25 | 56,25 | 57,00 | 0,44% | - |
| 08.07.2025 | 56,75 | 57,25 | 56,75 | 56,75 | -0,87% | - |
| 07.07.2025 | 56,75 | 57,75 | 56,75 | 57,25 | 1,78% | - |
| 04.07.2025 | 56,75 | 56,75 | 56,25 | 56,25 | -1,75% | - |
| 03.07.2025 | 56,25 | 57,25 | 56,25 | 57,25 | 0,88% | - |
| 02.07.2025 | 56,75 | 57,25 | 55,75 | 56,75 | -0,87% | - |
| 01.07.2025 | 57,25 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 30.06.2025 | 57,25 | 58,25 | 56,25 | 56,75 | -1,73% | - |
| 27.06.2025 | 57,75 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 26.06.2025 | 56,25 | 57,25 | 56,25 | 57,25 | 0,88% | - |
| 25.06.2025 | 58,25 | 58,25 | 56,00 | 56,75 | -3,40% | - |
| 24.06.2025 | 59,25 | 59,50 | 57,75 | 58,75 | -1,67% | - |
| 23.06.2025 | 60,25 | 60,75 | 59,25 | 59,75 | 0,00% | - |
| 20.06.2025 | 59,25 | 60,50 | 59,25 | 59,75 | 0,84% | - |
| 19.06.2025 | 59,75 | 60,00 | 59,25 | 59,25 | -1,66% | - |
| 18.06.2025 | 59,75 | 60,25 | 59,75 | 60,25 | 0,84% | - |
| 17.06.2025 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | 23,00 |
| 16.06.2025 | 59,75 | 60,25 | 59,50 | 59,75 | 0,84% | - |
| 13.06.2025 | 60,75 | 60,75 | 59,25 | 59,25 | -2,47% | - |
| 12.06.2025 | 60,25 | 60,75 | 59,25 | 60,75 | 0,83% | - |
| 11.06.2025 | 61,25 | 61,75 | 59,75 | 60,25 | -1,63% | 200,00 |
| 10.06.2025 | 60,75 | 61,25 | 60,25 | 61,25 | 0,82% | - |
| 09.06.2025 | 60,25 | 61,25 | 59,75 | 60,75 | 0,83% | - |