1,480€
-0,34%
Echtzeit-Aktienkurs Equity Commonwealth
Bid:
Ask:
Aktienkurse zur Equity Commonwealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,47 | 1,49 | 1,46 | 1,48 | -0,67% | - |
| 13.03.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 2,77% | - |
| 12.03.2025 | 1,47 | 1,49 | 1,45 | 1,45 | 0,70% | - |
| 11.03.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -1,37% | - |
| 10.03.2025 | 1,49 | 1,50 | 1,44 | 1,46 | -2,02% | - |
| 07.03.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -0,67% | - |
| 06.03.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 0,00% | - |
| 05.03.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -1,97% | - |
| 04.03.2025 | 1,53 | 1,54 | 1,52 | 1,53 | -0,65% | - |
| 03.03.2025 | 1,56 | 1,64 | 1,53 | 1,54 | -1,29% | - |
| 28.02.2025 | 1,54 | 1,59 | 1,54 | 1,56 | 0,65% | - |
| 27.02.2025 | 1,63 | 1,64 | 1,55 | 1,55 | -4,33% | - |
| 26.02.2025 | 1,62 | 1,65 | 1,61 | 1,62 | -0,62% | - |
| 25.02.2025 | 1,65 | 1,66 | 1,62 | 1,63 | -0,91% | 171,00 |
| 24.02.2025 | 1,66 | 1,68 | 1,64 | 1,64 | -0,61% | - |
| 21.02.2025 | 1,63 | 1,67 | 1,63 | 1,65 | 0,92% | - |
| 20.02.2025 | 1,63 | 1,66 | 1,63 | 1,64 | -1,21% | - |
| 19.02.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,30% | - |
| 18.02.2025 | 1,64 | 1,66 | 1,63 | 1,65 | 0,61% | - |
| 17.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | - |
| 14.02.2025 | 1,65 | 1,68 | 1,65 | 1,65 | -1,20% | - |
| 13.02.2025 | 1,66 | 1,70 | 1,65 | 1,67 | -0,89% | - |
| 12.02.2025 | 1,68 | 1,70 | 1,68 | 1,68 | -0,30% | - |
| 11.02.2025 | 1,64 | 1,73 | 1,64 | 1,69 | 3,06% | - |
| 10.02.2025 | 1,64 | 1,66 | 1,64 | 1,64 | -0,91% | - |
| 07.02.2025 | 1,68 | 1,69 | 1,64 | 1,65 | -1,79% | - |
| 06.02.2025 | 1,65 | 1,69 | 1,65 | 1,68 | 1,51% | - |
| 05.02.2025 | 1,62 | 1,67 | 1,61 | 1,66 | 1,85% | - |
| 04.02.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -2,99% | - |
| 03.02.2025 | 1,69 | 1,71 | 1,64 | 1,68 | 1,21% | - |
| 31.01.2025 | 1,64 | 1,68 | 1,64 | 1,66 | 0,61% | - |
| 30.01.2025 | 1,66 | 1,69 | 1,62 | 1,65 | -1,20% | - |
| 29.01.2025 | 1,68 | 1,70 | 1,61 | 1,67 | -2,35% | - |
| 28.01.2025 | 1,67 | 1,75 | 1,67 | 1,71 | -0,58% | - |
| 27.01.2025 | 1,66 | 1,73 | 1,65 | 1,72 | 3,00% | - |
| 24.01.2025 | 1,62 | 1,67 | 1,61 | 1,67 | 1,52% | - |
| 23.01.2025 | 1,61 | 1,64 | 1,60 | 1,64 | 1,86% | - |
| 22.01.2025 | 1,61 | 1,63 | 1,60 | 1,61 | -1,23% | - |
| 21.01.2025 | 1,62 | 1,65 | 1,61 | 1,63 | 1,24% | - |
| 20.01.2025 | 1,63 | 1,65 | 1,60 | 1,61 | -2,42% | - |
| 17.01.2025 | 1,65 | 1,66 | 1,62 | 1,65 | 0,00% | - |
| 16.01.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 1,23% | - |
| 15.01.2025 | 1,67 | 1,70 | 1,63 | 1,63 | -2,98% | - |
| 14.01.2025 | 1,64 | 1,68 | 1,62 | 1,68 | 2,44% | - |
| 13.01.2025 | 1,69 | 1,70 | 1,62 | 1,64 | -2,67% | - |
| 10.01.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -2,60% | - |
| 09.01.2025 | 1,74 | 1,75 | 1,73 | 1,73 | -1,14% | - |
| 08.01.2025 | 1,80 | 1,82 | 1,75 | 1,75 | -2,23% | - |
| 07.01.2025 | 1,76 | 1,82 | 1,76 | 1,79 | 0,56% | - |
| 06.01.2025 | 1,78 | 1,81 | 1,75 | 1,78 | 0,00% | - |
| 03.01.2025 | 1,76 | 1,91 | 1,74 | 1,78 | 1,14% | - |
| 02.01.2025 | 1,67 | 1,76 | 1,59 | 1,76 | 5,39% | - |
| 30.12.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | - |
| 27.12.2024 | 1,67 | 1,69 | 1,65 | 1,68 | 0,90% | - |
| 23.12.2024 | 1,69 | 1,70 | 1,66 | 1,67 | -1,77% | - |
| 20.12.2024 | 1,68 | 1,71 | 1,60 | 1,70 | 0,89% | - |
| 19.12.2024 | 1,66 | 1,70 | 1,64 | 1,68 | 1,20% | - |
| 18.12.2024 | 1,60 | 1,69 | 1,60 | 1,66 | 3,75% | - |
| 17.12.2024 | 1,63 | 1,64 | 1,59 | 1,60 | -1,84% | - |
| 16.12.2024 | 1,61 | 1,68 | 1,59 | 1,63 | 1,24% | - |
| 13.12.2024 | 1,57 | 1,63 | 1,57 | 1,61 | 2,55% | - |
| 12.12.2024 | 1,59 | 1,60 | 1,52 | 1,57 | -1,26% | - |
| 11.12.2024 | 1,45 | 1,63 | 1,39 | 1,59 | 9,66% | 130,00 |
| 10.12.2024 | 1,42 | 1,60 | 1,34 | 1,45 | 2,47% | - |
| 09.12.2024 | 19,35 | 19,35 | 1,33 | 1,42 | -92,69% | 742,00 |
| 06.12.2024 | 19,20 | 19,45 | 19,15 | 19,35 | 0,78% | - |
| 05.12.2024 | 19,15 | 19,25 | 18,95 | 19,20 | 0,00% | 40,00 |
| 04.12.2024 | 19,20 | 19,30 | 19,15 | 19,20 | 0,00% | - |
| 03.12.2024 | 19,25 | 19,35 | 19,15 | 19,20 | -1,03% | - |
| 02.12.2024 | 19,25 | 19,45 | 19,15 | 19,40 | 0,78% | - |
| 29.11.2024 | 19,20 | 19,40 | 19,15 | 19,25 | 0,26% | - |
| 28.11.2024 | 19,15 | 19,25 | 19,15 | 19,20 | 0,26% | - |
| 27.11.2024 | 19,25 | 19,35 | 19,05 | 19,15 | -0,52% | - |
| 26.11.2024 | 19,20 | 19,45 | 19,15 | 19,25 | 0,52% | - |
| 25.11.2024 | 19,25 | 19,30 | 19,05 | 19,15 | -0,78% | - |
| 22.11.2024 | 19,20 | 19,50 | 19,15 | 19,30 | 0,52% | - |
| 21.11.2024 | 19,05 | 19,35 | 19,05 | 19,20 | 0,79% | - |
| 20.11.2024 | 18,95 | 19,15 | 18,95 | 19,05 | 0,53% | - |
| 19.11.2024 | 19,00 | 19,15 | 18,95 | 18,95 | -0,26% | - |
| 18.11.2024 | 19,05 | 19,15 | 18,95 | 19,00 | -0,26% | - |
| 15.11.2024 | 18,85 | 19,15 | 18,40 | 19,05 | 1,06% | 130,00 |
| 14.11.2024 | 18,90 | 19,05 | 18,65 | 18,85 | -0,26% | - |
| 13.11.2024 | 18,90 | 19,05 | 18,80 | 18,90 | 0,00% | - |
| 12.11.2024 | 18,75 | 18,95 | 18,65 | 18,90 | 1,34% | - |
| 11.11.2024 | 18,80 | 19,05 | 18,65 | 18,65 | -0,80% | - |
| 08.11.2024 | 18,60 | 18,85 | 18,60 | 18,80 | 1,08% | - |
| 07.11.2024 | 18,70 | 18,70 | 18,40 | 18,60 | -0,80% | - |
| 06.11.2024 | 18,60 | 19,00 | 18,55 | 18,75 | 3,02% | - |
| 05.11.2024 | 18,20 | 18,35 | 17,95 | 18,20 | 0,00% | - |
| 04.11.2024 | 18,30 | 18,30 | 18,00 | 18,20 | -0,55% | - |
| 01.11.2024 | 18,20 | 18,40 | 18,15 | 18,30 | 0,55% | - |
| 31.10.2024 | 18,35 | 18,40 | 18,15 | 18,20 | -0,82% | - |
| 30.10.2024 | 18,40 | 18,50 | 18,15 | 18,35 | -0,27% | - |
| 29.10.2024 | 18,30 | 18,50 | 18,25 | 18,40 | 0,55% | - |
| 28.10.2024 | 18,30 | 18,40 | 18,15 | 18,30 | 0,00% | - |
| 25.10.2024 | 18,30 | 18,35 | 18,15 | 18,30 | 0,00% | - |
| 24.10.2024 | 18,35 | 18,45 | 18,05 | 18,30 | -0,27% | - |
| 23.10.2024 | 18,35 | 18,45 | 18,20 | 18,35 | 0,00% | - |
| 22.10.2024 | 18,35 | 18,40 | 18,15 | 18,35 | 0,00% | - |
| 21.10.2024 | 18,25 | 18,35 | 18,10 | 18,35 | 0,55% | - |