57,080€
-0,45%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 57,37 | 57,37 | 56,95 | 56,97 | -0,65% | - |
| 03.06.2026 | 56,95 | 57,43 | 56,68 | 57,34 | 1,16% | - |
| 02.06.2026 | 56,57 | 57,13 | 56,14 | 56,68 | -0,40% | - |
| 01.06.2026 | 56,20 | 57,59 | 55,33 | 56,91 | 1,72% | - |
| 29.05.2026 | 56,88 | 57,16 | 55,64 | 55,95 | -2,07% | - |
| 28.05.2026 | 57,32 | 57,85 | 57,07 | 57,13 | -0,40% | - |
| 27.05.2026 | 56,97 | 58,04 | 56,80 | 57,36 | 0,63% | 1,00 |
| 26.05.2026 | 57,42 | 57,42 | 56,83 | 57,00 | -0,71% | - |
| 25.05.2026 | 57,08 | 57,45 | 56,85 | 57,41 | 0,67% | - |
| 22.05.2026 | 56,62 | 57,38 | 56,49 | 57,03 | 0,78% | - |
| 21.05.2026 | 57,00 | 57,67 | 55,42 | 56,59 | -0,88% | - |
| 20.05.2026 | 56,68 | 57,17 | 56,30 | 57,09 | 1,08% | - |
| 19.05.2026 | 56,23 | 56,80 | 55,57 | 56,48 | 0,57% | - |
| 18.05.2026 | 54,95 | 56,23 | 53,93 | 56,16 | 2,11% | - |
| 15.05.2026 | 55,72 | 56,27 | 55,00 | 55,00 | -1,45% | - |
| 14.05.2026 | 56,21 | 56,61 | 55,72 | 55,81 | -0,57% | - |
| 13.05.2026 | 56,12 | 56,69 | 55,67 | 56,13 | 0,18% | - |
| 12.05.2026 | 56,17 | 56,66 | 55,63 | 56,03 | 0,25% | - |
| 11.05.2026 | 56,13 | 56,14 | 55,56 | 55,89 | 0,47% | - |
| 08.05.2026 | 56,18 | 56,24 | 55,59 | 55,63 | -1,50% | - |
| 07.05.2026 | 56,32 | 56,55 | 55,92 | 56,48 | -0,49% | - |
| 06.05.2026 | 56,66 | 56,90 | 56,22 | 56,76 | -0,60% | - |
| 05.05.2026 | 55,40 | 57,10 | 55,40 | 57,10 | 2,53% | - |
| 04.05.2026 | 55,60 | 56,28 | 55,26 | 55,69 | -0,04% | - |
| 30.04.2026 | 56,04 | 56,84 | 55,25 | 55,71 | -1,76% | - |
| 29.04.2026 | 55,62 | 56,91 | 54,43 | 56,71 | 2,29% | - |
| 28.04.2026 | 53,21 | 55,51 | 53,21 | 55,44 | 4,23% | - |
| 27.04.2026 | 53,11 | 53,58 | 52,87 | 53,19 | 0,28% | - |
| 24.04.2026 | 53,62 | 53,68 | 52,88 | 53,04 | -1,14% | - |
| 23.04.2026 | 52,73 | 53,78 | 52,35 | 53,65 | 2,35% | - |
| 22.04.2026 | 52,68 | 53,16 | 52,39 | 52,42 | -1,19% | - |
| 21.04.2026 | 53,87 | 54,30 | 52,82 | 53,05 | -1,28% | - |
| 20.04.2026 | 53,32 | 53,80 | 52,50 | 53,74 | 0,73% | - |
| 17.04.2026 | 51,34 | 53,46 | 51,34 | 53,35 | 4,06% | - |
| 16.04.2026 | 51,95 | 52,42 | 51,24 | 51,27 | -1,33% | - |
| 15.04.2026 | 52,02 | 52,61 | 51,52 | 51,96 | 0,10% | - |
| 14.04.2026 | 51,82 | 52,09 | 51,38 | 51,91 | 1,13% | - |
| 13.04.2026 | 52,16 | 52,26 | 51,22 | 51,33 | -1,25% | - |
| 10.04.2026 | 51,84 | 52,10 | 51,46 | 51,98 | 0,48% | - |
| 09.04.2026 | 52,65 | 52,66 | 51,68 | 51,73 | -0,54% | - |
| 08.04.2026 | 52,01 | 53,03 | 51,56 | 52,01 | 0,10% | - |
| 07.04.2026 | 52,36 | 52,58 | 51,43 | 51,96 | 2,38% | - |
| 02.04.2026 | 51,25 | 51,75 | 50,75 | 50,75 | -0,98% | - |
| 01.04.2026 | 50,75 | 51,25 | 50,75 | 51,25 | -0,97% | - |
| 31.03.2026 | 50,75 | 51,75 | 50,75 | 51,75 | 2,99% | - |
| 30.03.2026 | 50,75 | 50,75 | 50,25 | 50,25 | -1,95% | - |
| 27.03.2026 | 51,25 | 51,25 | 51,25 | 51,25 | -0,97% | - |
| 26.03.2026 | 50,75 | 52,00 | 50,25 | 51,75 | 1,97% | 40,00 |
| 25.03.2026 | 50,25 | 50,75 | 50,25 | 50,75 | 1,70% | - |
| 24.03.2026 | 50,25 | 50,25 | 49,90 | 49,90 | -1,67% | - |
| 23.03.2026 | 50,25 | 51,25 | 49,70 | 50,75 | -0,98% | - |
| 20.03.2026 | 51,75 | 51,75 | 51,25 | 51,25 | -1,91% | - |
| 19.03.2026 | 52,25 | 52,25 | 51,75 | 52,25 | -1,88% | - |
| 18.03.2026 | 52,75 | 53,25 | 52,75 | 53,25 | 0,95% | - |
| 17.03.2026 | 52,25 | 53,25 | 52,25 | 52,75 | 0,96% | - |
| 16.03.2026 | 52,25 | 53,25 | 52,25 | 52,25 | -0,95% | 15,00 |
| 13.03.2026 | 52,25 | 52,75 | 52,25 | 52,75 | 0,96% | - |
| 12.03.2026 | 51,75 | 52,25 | 51,75 | 52,25 | 0,00% | - |
| 11.03.2026 | 52,75 | 53,00 | 51,75 | 52,25 | -2,79% | - |
| 10.03.2026 | 53,25 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 09.03.2026 | 53,25 | 54,25 | 52,75 | 53,25 | -1,84% | - |
| 06.03.2026 | 54,25 | 54,25 | 53,25 | 54,25 | 0,00% | - |
| 05.03.2026 | 53,75 | 54,25 | 53,75 | 54,25 | 0,00% | - |
| 04.03.2026 | 53,75 | 54,25 | 53,25 | 54,25 | 0,93% | - |
| 03.03.2026 | 53,75 | 54,25 | 53,75 | 53,75 | 0,00% | - |
| 02.03.2026 | 52,75 | 53,75 | 52,75 | 53,75 | 0,00% | - |
| 27.02.2026 | 54,25 | 54,25 | 53,75 | 53,75 | -0,92% | - |
| 26.02.2026 | 53,75 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 25.02.2026 | 53,75 | 54,00 | 53,25 | 53,25 | 0,95% | - |
| 24.02.2026 | 53,50 | 53,75 | 52,75 | 52,75 | 0,00% | - |
| 23.02.2026 | 53,25 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 20.02.2026 | 53,75 | 54,00 | 53,25 | 53,25 | 0,00% | - |
| 19.02.2026 | 53,75 | 54,25 | 53,25 | 53,25 | -0,93% | - |
| 18.02.2026 | 53,75 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 17.02.2026 | 53,75 | 54,75 | 52,75 | 53,75 | 0,00% | - |
| 16.02.2026 | 53,75 | 54,25 | 53,75 | 53,75 | 1,90% | - |
| 13.02.2026 | 53,25 | 53,25 | 52,75 | 52,75 | -3,65% | - |
| 12.02.2026 | 54,25 | 54,75 | 54,25 | 54,75 | 0,92% | - |
| 11.02.2026 | 55,25 | 55,25 | 54,00 | 54,25 | -1,81% | - |
| 10.02.2026 | 54,25 | 55,25 | 54,00 | 55,25 | 1,84% | 45,00 |
| 09.02.2026 | 53,75 | 54,25 | 53,25 | 54,25 | 0,00% | - |
| 06.02.2026 | 52,25 | 54,25 | 52,25 | 54,25 | 3,83% | - |
| 05.02.2026 | 53,25 | 53,75 | 51,75 | 52,25 | -1,88% | - |
| 04.02.2026 | 52,25 | 53,75 | 52,25 | 53,25 | 2,40% | 180,00 |
| 03.02.2026 | 52,25 | 52,25 | 52,00 | 52,00 | -0,48% | - |
| 02.02.2026 | 52,75 | 52,75 | 52,25 | 52,25 | 1,95% | - |
| 30.01.2026 | 51,75 | 51,75 | 51,25 | 51,25 | -0,97% | - |
| 29.01.2026 | 50,75 | 51,75 | 50,75 | 51,75 | 1,97% | - |
| 28.01.2026 | 51,75 | 52,25 | 50,75 | 50,75 | -2,87% | - |
| 27.01.2026 | 52,75 | 52,75 | 52,25 | 52,25 | 0,00% | - |
| 26.01.2026 | 52,75 | 52,75 | 52,25 | 52,25 | 0,97% | - |
| 23.01.2026 | 51,75 | 52,25 | 51,75 | 51,75 | -1,90% | - |
| 22.01.2026 | 52,25 | 52,75 | 52,25 | 52,75 | 0,96% | - |
| 21.01.2026 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 20.01.2026 | 52,75 | 52,75 | 52,25 | 52,25 | -1,88% | 665,00 |
| 19.01.2026 | 52,75 | 53,25 | 52,75 | 53,25 | -0,93% | - |
| 16.01.2026 | 52,75 | 53,75 | 51,75 | 53,75 | 1,90% | - |
| 15.01.2026 | 52,75 | 52,75 | 52,50 | 52,75 | 0,00% | - |
| 14.01.2026 | 51,75 | 52,75 | 51,25 | 52,75 | 3,94% | - |
| 13.01.2026 | 51,75 | 51,75 | 50,75 | 50,75 | -0,98% | - |