60,224$
-4,21%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 62,36 | 62,87 | 60,11 | 60,44 | -3,87% | 2.772.139,00 |
| 08.01.2026 | 61,75 | 63,39 | 61,69 | 62,87 | 1,50% | 1.660.737,00 |
| 07.01.2026 | 62,55 | 63,00 | 61,90 | 61,94 | -0,75% | 4.999.554,00 |
| 06.01.2026 | 60,75 | 62,56 | 60,55 | 62,41 | 2,45% | 2.072.349,00 |
| 05.01.2026 | 61,64 | 61,88 | 60,89 | 60,92 | -1,79% | 2.524.527,00 |
| 02.01.2026 | 62,34 | 62,34 | 61,57 | 62,03 | -1,60% | 1.840.304,00 |
| 31.12.2025 | 63,50 | 63,65 | 63,00 | 63,04 | -0,72% | 1.592.699,00 |
| 30.12.2025 | 63,88 | 64,20 | 63,11 | 63,50 | 0,35% | 1.317.099,00 |
| 29.12.2025 | 63,25 | 63,31 | 62,87 | 63,28 | 0,30% | 1.231.977,00 |
| 26.12.2025 | 62,71 | 63,14 | 62,60 | 63,09 | 0,57% | 1.567.833,00 |
| 24.12.2025 | 62,59 | 62,99 | 62,35 | 62,73 | 0,64% | 693.553,00 |
| 23.12.2025 | 62,45 | 62,45 | 61,67 | 62,33 | 0,06% | 2.037.933,00 |
| 22.12.2025 | 61,06 | 62,52 | 60,89 | 62,29 | 1,50% | 3.086.339,00 |
| 19.12.2025 | 62,26 | 62,26 | 61,36 | 61,37 | -1,16% | 4.433.239,00 |
| 18.12.2025 | 62,04 | 62,64 | 61,76 | 62,09 | 0,18% | 2.855.750,00 |
| 17.12.2025 | 60,89 | 62,27 | 60,78 | 61,98 | 2,06% | 3.384.277,00 |
| 16.12.2025 | 61,22 | 61,30 | 60,47 | 60,73 | -0,61% | 2.780.208,00 |
| 15.12.2025 | 61,18 | 61,29 | 60,73 | 61,10 | 0,25% | 2.019.648,00 |
| 12.12.2025 | 60,90 | 61,22 | 60,61 | 60,95 | 0,53% | 1.952.608,00 |
| 11.12.2025 | 61,05 | 61,39 | 60,42 | 60,63 | -0,07% | 2.189.121,00 |
| 10.12.2025 | 60,07 | 61,12 | 60,07 | 60,67 | 1,03% | 2.669.579,00 |
| 09.12.2025 | 60,91 | 61,44 | 60,01 | 60,05 | -0,91% | 1.955.077,00 |
| 08.12.2025 | 61,21 | 61,25 | 60,02 | 60,60 | -0,75% | 2.540.260,00 |
| 05.12.2025 | 61,38 | 61,84 | 60,98 | 61,06 | -0,89% | 2.214.130,00 |
| 04.12.2025 | 61,71 | 62,42 | 61,50 | 61,61 | -0,68% | 2.796.210,00 |
| 03.12.2025 | 61,93 | 62,30 | 61,77 | 62,03 | 0,08% | 2.300.277,00 |
| 02.12.2025 | 61,79 | 62,16 | 61,10 | 61,98 | 0,88% | 1.867.199,00 |
| 01.12.2025 | 61,09 | 62,13 | 61,02 | 61,44 | -0,50% | 1.963.904,00 |
| 28.11.2025 | 61,61 | 62,04 | 61,45 | 61,75 | 0,28% | 941.839,00 |
| 26.11.2025 | 60,89 | 61,95 | 60,84 | 61,58 | 0,79% | 2.186.611,00 |
| 25.11.2025 | 60,82 | 61,64 | 60,78 | 61,10 | 0,91% | 1.933.234,00 |
| 24.11.2025 | 60,25 | 60,91 | 59,96 | 60,55 | 0,00% | 3.265.297,00 |
| 21.11.2025 | 59,41 | 60,86 | 59,39 | 60,55 | 2,35% | 2.948.223,00 |
| 20.11.2025 | 59,11 | 59,94 | 59,00 | 59,16 | 0,37% | 1.726.365,00 |
| 19.11.2025 | 59,15 | 59,21 | 58,66 | 58,94 | -0,41% | 1.932.273,00 |
| 18.11.2025 | 59,11 | 59,53 | 58,80 | 59,18 | 0,22% | 1.932.621,00 |
| 17.11.2025 | 59,66 | 59,72 | 58,85 | 59,05 | -0,62% | 1.922.755,00 |
| 14.11.2025 | 59,63 | 60,02 | 59,25 | 59,42 | 0,24% | 1.923.733,00 |
| 13.11.2025 | 59,16 | 59,82 | 59,06 | 59,28 | -0,57% | 2.306.034,00 |
| 12.11.2025 | 60,07 | 60,57 | 59,57 | 59,62 | -1,44% | 1.955.764,00 |
| 11.11.2025 | 59,88 | 60,57 | 59,61 | 60,49 | 1,65% | 1.987.111,00 |
| 10.11.2025 | 59,63 | 59,76 | 58,79 | 59,51 | -0,33% | 2.003.573,00 |
| 07.11.2025 | 59,03 | 59,79 | 58,90 | 59,71 | 1,72% | 2.352.065,00 |
| 06.11.2025 | 59,70 | 59,90 | 58,65 | 58,70 | -1,79% | 2.466.968,00 |
| 05.11.2025 | 59,42 | 59,92 | 58,80 | 59,77 | 0,66% | 2.998.270,00 |
| 04.11.2025 | 58,90 | 59,46 | 58,47 | 59,38 | 0,51% | 3.783.264,00 |
| 03.11.2025 | 58,76 | 60,06 | 58,38 | 59,08 | -0,61% | 3.530.123,00 |
| 31.10.2025 | 60,11 | 60,70 | 59,41 | 59,44 | -1,44% | 3.669.155,00 |
| 30.10.2025 | 59,00 | 60,50 | 58,60 | 60,31 | 2,38% | 4.546.403,00 |
| 29.10.2025 | 59,90 | 60,70 | 58,51 | 58,91 | -4,15% | 6.319.581,00 |
| 28.10.2025 | 63,04 | 63,53 | 61,44 | 61,46 | -2,92% | 2.323.516,00 |
| 27.10.2025 | 63,51 | 63,51 | 62,59 | 63,31 | -0,17% | 2.160.952,00 |
| 24.10.2025 | 63,72 | 63,78 | 63,17 | 63,42 | 0,10% | 2.462.942,00 |
| 23.10.2025 | 63,57 | 63,94 | 63,02 | 63,36 | -0,60% | 1.741.953,00 |
| 22.10.2025 | 63,09 | 63,89 | 62,57 | 63,74 | 1,46% | 2.758.437,00 |
| 21.10.2025 | 62,62 | 63,49 | 62,37 | 62,82 | 0,75% | 2.335.532,00 |
| 20.10.2025 | 62,62 | 62,98 | 62,21 | 62,35 | 0,38% | 2.558.824,00 |
| 17.10.2025 | 61,53 | 62,16 | 61,52 | 62,12 | 1,00% | - |
| 16.10.2025 | 62,26 | 62,30 | 61,16 | 61,50 | -0,95% | 4.880.510,00 |
| 15.10.2025 | 62,44 | 62,86 | 61,79 | 62,09 | -0,34% | 2.073.085,00 |
| 14.10.2025 | 61,96 | 62,35 | 61,72 | 62,30 | 0,47% | 1.383.058,00 |
| 13.10.2025 | 61,59 | 62,13 | 61,41 | 62,01 | 0,55% | 1.459.670,00 |
| 10.10.2025 | 62,11 | 62,50 | 61,09 | 61,67 | -0,48% | 1.645.278,00 |
| 09.10.2025 | 62,52 | 62,76 | 61,82 | 61,97 | -0,58% | 1.557.264,00 |
| 08.10.2025 | 62,08 | 62,42 | 61,93 | 62,33 | -0,22% | 1.345.809,00 |
| 07.10.2025 | 62,44 | 63,04 | 62,20 | 62,47 | 0,40% | 1.603.128,00 |
| 06.10.2025 | 63,35 | 63,43 | 62,18 | 62,22 | -1,71% | 1.856.723,00 |
| 03.10.2025 | 63,60 | 64,11 | 63,29 | 63,30 | -0,28% | 1.839.759,00 |
| 02.10.2025 | 63,84 | 64,00 | 63,11 | 63,48 | -0,97% | 1.686.556,00 |
| 01.10.2025 | 64,57 | 64,86 | 64,03 | 64,10 | -0,97% | 2.258.597,00 |
| 30.09.2025 | 63,91 | 64,77 | 63,84 | 64,73 | 0,95% | 2.771.399,00 |
| 29.09.2025 | 64,18 | 64,61 | 63,93 | 64,12 | -0,64% | 1.990.864,00 |
| 26.09.2025 | 64,01 | 64,84 | 63,72 | 64,53 | 1,24% | 2.124.475,00 |
| 25.09.2025 | 64,47 | 64,84 | 63,62 | 63,74 | -2,18% | 2.297.215,00 |
| 24.09.2025 | 65,47 | 65,72 | 64,83 | 65,16 | -0,79% | 2.675.608,00 |
| 23.09.2025 | 65,28 | 65,76 | 64,99 | 65,68 | 0,60% | 1.916.179,00 |
| 22.09.2025 | 64,92 | 65,34 | 64,39 | 65,29 | 0,37% | 1.938.934,00 |
| 19.09.2025 | 64,82 | 65,62 | 64,52 | 65,05 | 0,28% | 5.032.329,00 |
| 18.09.2025 | 64,85 | 65,08 | 64,29 | 64,87 | 0,37% | 2.044.285,00 |
| 17.09.2025 | 64,54 | 65,72 | 64,54 | 64,63 | -0,19% | 2.282.970,00 |
| 16.09.2025 | 65,15 | 65,49 | 64,62 | 64,75 | -0,81% | 2.576.916,00 |
| 15.09.2025 | 66,72 | 66,84 | 65,20 | 65,28 | -1,75% | 1.827.081,00 |
| 12.09.2025 | 66,92 | 67,11 | 66,39 | 66,44 | -0,67% | 1.264.534,00 |
| 11.09.2025 | 65,89 | 67,05 | 65,56 | 66,89 | 1,56% | 1.448.763,00 |
| 10.09.2025 | 66,62 | 67,12 | 65,73 | 65,86 | -1,14% | 1.561.004,00 |
| 09.09.2025 | 66,04 | 66,76 | 66,02 | 66,62 | 0,35% | 1.371.678,00 |
| 08.09.2025 | 66,22 | 66,66 | 65,81 | 66,39 | -0,63% | 2.189.517,00 |
| 05.09.2025 | 66,00 | 67,07 | 65,85 | 66,81 | 1,86% | 2.171.157,00 |
| 04.09.2025 | 65,00 | 65,62 | 64,74 | 65,59 | 1,42% | 1.391.157,00 |
| 03.09.2025 | 63,65 | 64,69 | 63,61 | 64,67 | 1,03% | 1.369.979,00 |
| 02.09.2025 | 65,30 | 65,70 | 63,65 | 64,01 | -3,19% | 1.802.008,00 |
| 29.08.2025 | 65,18 | 66,20 | 65,07 | 66,12 | 1,27% | 1.412.928,00 |
| 28.08.2025 | 65,43 | 65,43 | 64,67 | 65,29 | 0,23% | 1.069.845,00 |
| 27.08.2025 | 64,70 | 65,26 | 64,45 | 65,14 | 1,02% | 1.412.354,00 |
| 26.08.2025 | 64,94 | 65,20 | 64,33 | 64,48 | -0,49% | 5.972.521,00 |
| 25.08.2025 | 65,24 | 65,43 | 64,43 | 64,80 | -0,70% | 1.205.953,00 |
| 22.08.2025 | 64,69 | 65,70 | 64,48 | 65,26 | 1,54% | 1.486.806,00 |
| 21.08.2025 | 64,13 | 64,69 | 64,00 | 64,27 | -0,33% | 1.325.142,00 |
| 20.08.2025 | 64,76 | 65,37 | 64,29 | 64,48 | 0,06% | 1.840.622,00 |
| 19.08.2025 | 63,47 | 64,66 | 63,32 | 64,44 | 1,90% | 1.841.138,00 |