64,635$
1,40%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 64,01 | 64,84 | 63,72 | 64,53 | 1,24% | 2.124.475,00 |
| 25.09.2025 | 64,55 | 64,84 | 63,62 | 63,74 | -2,18% | 2.297.215,00 |
| 24.09.2025 | 65,72 | 65,72 | 64,83 | 65,16 | -0,79% | 2.675.608,00 |
| 23.09.2025 | 65,00 | 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 | 64,97 | 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 | 65,22 | 65,49 | 64,62 | 64,75 | -0,81% | 2.576.916,00 |
| 15.09.2025 | 66,61 | 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 | 66,41 | 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% | 2.154.922,00 |
| 05.09.2025 | 66,00 | 67,07 | 65,85 | 66,81 | 1,86% | 2.171.157,00 |
| 04.09.2025 | 64,79 | 65,62 | 64,74 | 65,59 | 1,42% | 1.391.157,00 |
| 03.09.2025 | 63,90 | 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 | 65,09 | 65,43 | 64,67 | 65,29 | 0,23% | 1.069.845,00 |
| 27.08.2025 | 64,57 | 65,26 | 64,45 | 65,14 | 1,02% | 1.412.354,00 |
| 26.08.2025 | 64,80 | 65,20 | 64,33 | 64,48 | -0,49% | 5.972.521,00 |
| 25.08.2025 | 65,26 | 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 | 64,29 | 64,69 | 64,00 | 64,27 | -0,33% | 1.325.142,00 |
| 20.08.2025 | 64,70 | 65,37 | 64,29 | 64,48 | 0,06% | 1.840.622,00 |
| 19.08.2025 | 63,51 | 64,66 | 63,32 | 64,44 | 1,90% | 1.841.138,00 |
| 18.08.2025 | 64,22 | 64,45 | 63,19 | 63,24 | -1,37% | 2.562.790,00 |
| 15.08.2025 | 63,48 | 64,38 | 63,48 | 64,12 | 0,96% | 3.890.270,00 |
| 14.08.2025 | 63,30 | 63,70 | 63,19 | 63,51 | -0,75% | 1.690.190,00 |
| 13.08.2025 | 62,95 | 64,03 | 62,65 | 63,99 | 2,06% | 1.710.457,00 |
| 12.08.2025 | 62,41 | 62,72 | 62,09 | 62,70 | 0,64% | 1.612.594,00 |
| 11.08.2025 | 62,87 | 63,22 | 62,24 | 62,30 | -1,42% | 1.850.007,00 |
| 08.08.2025 | 64,01 | 64,10 | 63,10 | 63,20 | -1,08% | 1.337.579,00 |
| 07.08.2025 | 63,58 | 64,33 | 63,56 | 63,89 | 0,77% | 2.492.581,00 |
| 06.08.2025 | 63,28 | 64,02 | 63,11 | 63,40 | -0,02% | 2.212.201,00 |
| 05.08.2025 | 64,47 | 64,47 | 63,07 | 63,41 | 1,18% | 2.982.639,00 |
| 04.08.2025 | 62,97 | 63,64 | 62,53 | 62,67 | -0,13% | 2.858.529,00 |
| 01.08.2025 | 63,93 | 63,93 | 61,71 | 62,75 | -0,71% | 3.720.115,00 |
| 31.07.2025 | 65,02 | 65,10 | 62,98 | 63,20 | -3,22% | 5.288.532,00 |
| 30.07.2025 | 67,48 | 67,48 | 64,52 | 65,30 | -3,66% | 3.933.619,00 |
| 29.07.2025 | 66,50 | 67,83 | 66,29 | 67,78 | 2,37% | 1.730.106,00 |
| 28.07.2025 | 67,45 | 67,49 | 66,11 | 66,21 | -1,72% | 1.540.937,00 |
| 25.07.2025 | 67,62 | 68,07 | 67,08 | 67,37 | -0,41% | 1.507.274,00 |
| 24.07.2025 | 68,16 | 68,50 | 67,52 | 67,65 | -1,01% | 2.218.233,00 |
| 23.07.2025 | 68,34 | 68,51 | 67,89 | 68,34 | 0,03% | 1.625.133,00 |
| 22.07.2025 | 67,29 | 68,38 | 66,87 | 68,32 | 2,00% | 1.801.882,00 |
| 21.07.2025 | 67,48 | 67,56 | 66,61 | 66,98 | -0,28% | 1.611.895,00 |
| 18.07.2025 | 67,23 | 67,54 | 66,78 | 67,17 | -0,16% | 1.787.704,00 |
| 17.07.2025 | 67,15 | 67,49 | 66,83 | 67,28 | 0,49% | 1.497.786,00 |
| 16.07.2025 | 66,51 | 67,07 | 66,16 | 66,95 | 1,24% | 1.263.715,00 |
| 15.07.2025 | 66,91 | 66,97 | 65,71 | 66,13 | -1,33% | 1.293.953,00 |
| 14.07.2025 | 66,72 | 67,32 | 66,55 | 67,02 | 0,34% | 1.215.721,00 |
| 11.07.2025 | 66,29 | 67,01 | 66,11 | 66,79 | -0,43% | 1.284.643,00 |
| 10.07.2025 | 66,35 | 67,54 | 66,29 | 67,08 | 0,83% | 1.811.103,00 |
| 09.07.2025 | 66,47 | 67,07 | 66,43 | 66,53 | -0,14% | 1.737.016,00 |
| 08.07.2025 | 66,51 | 67,08 | 66,04 | 66,62 | -0,15% | 1.763.600,00 |
| 07.07.2025 | 67,26 | 67,99 | 66,31 | 66,72 | -0,24% | 2.884.404,00 |
| 03.07.2025 | 66,56 | 67,26 | 66,36 | 66,88 | 0,31% | 1.362.183,00 |
| 02.07.2025 | 67,11 | 67,36 | 65,87 | 66,67 | -0,88% | 1.715.045,00 |
| 01.07.2025 | 67,02 | 68,09 | 66,58 | 67,26 | -0,34% | 3.192.761,00 |
| 30.06.2025 | 67,05 | 67,54 | 66,24 | 67,49 | 0,21% | 2.407.850,00 |
| 27.06.2025 | 67,79 | 68,12 | 66,99 | 67,35 | -0,16% | 2.081.566,00 |
| 26.06.2025 | 65,77 | 67,48 | 65,54 | 67,46 | 2,77% | 2.875.917,00 |
| 25.06.2025 | 66,67 | 66,86 | 65,19 | 65,64 | -2,81% | 4.190.752,00 |
| 24.06.2025 | 68,75 | 68,75 | 67,28 | 67,54 | -2,20% | 2.826.721,00 |
| 23.06.2025 | 69,27 | 69,87 | 68,40 | 69,06 | 0,10% | 1.777.337,00 |
| 20.06.2025 | 68,98 | 69,41 | 68,53 | 68,99 | 0,17% | 2.959.947,00 |
| 18.06.2025 | 68,99 | 69,42 | 68,36 | 68,87 | 0,20% | 1.480.198,00 |
| 17.06.2025 | 69,25 | 69,38 | 68,44 | 68,73 | -0,54% | 1.667.384,00 |
| 16.06.2025 | 69,34 | 69,84 | 68,92 | 69,10 | 0,32% | 1.362.809,00 |
| 13.06.2025 | 69,53 | 70,16 | 68,29 | 68,88 | -1,84% | 1.586.511,00 |
| 12.06.2025 | 69,73 | 70,18 | 69,12 | 70,17 | 1,30% | 1.291.668,00 |
| 11.06.2025 | 70,04 | 70,21 | 68,81 | 69,27 | -1,04% | 1.441.242,00 |
| 10.06.2025 | 69,45 | 70,20 | 69,42 | 70,00 | 0,98% | 1.257.560,00 |
| 09.06.2025 | 68,57 | 69,86 | 68,21 | 69,32 | 1,20% | 1.739.156,00 |
| 06.06.2025 | 68,88 | 69,41 | 67,99 | 68,50 | 0,06% | 1.287.954,00 |
| 05.06.2025 | 69,14 | 69,14 | 68,30 | 68,46 | -0,80% | 1.545.123,00 |
| 04.06.2025 | 68,80 | 69,26 | 68,00 | 69,01 | 0,16% | 1.938.528,00 |
| 03.06.2025 | 69,56 | 69,73 | 68,26 | 68,90 | -1,47% | 2.043.299,00 |
| 02.06.2025 | 69,34 | 70,05 | 68,66 | 69,93 | -0,30% | 1.486.809,00 |
| 30.05.2025 | 69,74 | 70,30 | 69,16 | 70,14 | 0,23% | 3.122.806,00 |
| 29.05.2025 | 69,25 | 70,31 | 68,92 | 69,98 | 1,41% | 1.818.949,00 |
| 28.05.2025 | 68,70 | 69,13 | 68,17 | 69,01 | 0,57% | 2.230.301,00 |
| 27.05.2025 | 68,47 | 68,88 | 67,37 | 68,62 | 1,49% | 2.025.616,00 |
| 23.05.2025 | 67,98 | 68,43 | 66,95 | 67,61 | -1,01% | 1.354.822,00 |
| 22.05.2025 | 69,16 | 69,16 | 67,85 | 68,30 | -0,91% | 1.646.300,00 |
| 21.05.2025 | 70,97 | 70,97 | 68,91 | 68,93 | -3,07% | 1.514.959,00 |
| 20.05.2025 | 70,54 | 71,39 | 70,54 | 71,11 | -0,34% | 1.355.705,00 |
| 19.05.2025 | 71,07 | 71,52 | 70,58 | 71,35 | -0,29% | 1.571.722,00 |
| 16.05.2025 | 71,09 | 71,80 | 70,68 | 71,56 | 0,99% | 5.064.755,00 |
| 15.05.2025 | 69,21 | 70,95 | 69,21 | 70,86 | 2,61% | 1.772.873,00 |
| 14.05.2025 | 69,15 | 69,67 | 68,35 | 69,06 | -0,76% | 2.106.187,00 |
| 13.05.2025 | 70,90 | 71,02 | 69,28 | 69,59 | -1,85% | 2.416.234,00 |
| 12.05.2025 | 70,92 | 71,05 | 70,46 | 70,90 | 1,37% | 1.557.076,00 |
| 09.05.2025 | 69,76 | 70,16 | 69,48 | 69,94 | 0,37% | 1.134.969,00 |
| 08.05.2025 | 70,78 | 70,93 | 69,62 | 69,68 | -1,25% | 2.324.829,00 |
| 07.05.2025 | 70,58 | 71,04 | 70,31 | 70,56 | 0,03% | 2.220.872,00 |
| 06.05.2025 | 70,40 | 70,95 | 69,96 | 70,54 | -0,41% | 1.586.338,00 |