67,210$
-0,42%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 67,35 | 67,84 | 66,92 | 67,21 | -0,42% | - |
| 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 |
| 05.05.2025 | 71,15 | 71,44 | 70,42 | 70,83 | -1,24% | 2.079.065,00 |
| 02.05.2025 | 71,50 | 72,40 | 71,33 | 71,72 | 1,56% | 2.103.179,00 |
| 01.05.2025 | 70,05 | 71,18 | 69,34 | 70,62 | 0,51% | 2.366.678,00 |
| 30.04.2025 | 69,41 | 70,60 | 68,42 | 70,26 | 1,05% | 3.163.973,00 |
| 29.04.2025 | 69,19 | 69,87 | 68,31 | 69,53 | 0,32% | 2.841.512,00 |
| 28.04.2025 | 68,56 | 69,45 | 68,45 | 69,31 | 1,14% | 1.949.203,00 |
| 25.04.2025 | 69,11 | 69,30 | 68,36 | 68,53 | -1,13% | 1.318.696,00 |
| 24.04.2025 | 69,22 | 69,73 | 68,79 | 69,31 | -0,10% | 1.145.780,00 |
| 23.04.2025 | 69,50 | 70,64 | 68,88 | 69,38 | 0,65% | 1.666.337,00 |
| 22.04.2025 | 68,53 | 69,27 | 68,08 | 68,93 | 2,12% | 1.709.224,00 |
| 21.04.2025 | 67,64 | 68,08 | 66,52 | 67,50 | -1,08% | 1.531.937,00 |
| 17.04.2025 | 67,11 | 69,24 | 67,04 | 68,24 | 1,77% | 2.743.814,00 |
| 16.04.2025 | 67,29 | 67,94 | 66,65 | 67,05 | 0,04% | 1.978.414,00 |
| 15.04.2025 | 67,40 | 67,48 | 66,44 | 67,02 | 0,15% | 1.900.711,00 |
| 14.04.2025 | 65,46 | 67,36 | 65,14 | 66,92 | 3,53% | 1.883.973,00 |
| 11.04.2025 | 63,90 | 65,23 | 62,27 | 64,64 | 0,58% | 2.335.777,00 |
| 10.04.2025 | 65,88 | 66,99 | 62,54 | 64,27 | -3,87% | 2.599.079,00 |
| 09.04.2025 | 61,05 | 67,47 | 59,41 | 66,86 | 8,15% | 5.593.349,00 |
| 08.04.2025 | 64,07 | 64,37 | 60,91 | 61,82 | -1,12% | 2.515.065,00 |
| 07.04.2025 | 62,77 | 64,80 | 60,68 | 62,52 | -1,99% | 3.494.490,00 |
| 04.04.2025 | 67,63 | 68,20 | 63,63 | 63,79 | -6,94% | 2.449.861,00 |
| 03.04.2025 | 70,88 | 71,54 | 68,24 | 68,55 | -4,30% | 1.816.252,00 |
| 02.04.2025 | 70,60 | 71,97 | 70,60 | 71,63 | 0,49% | 1.376.854,00 |
| 01.04.2025 | 71,74 | 71,96 | 70,45 | 71,28 | -0,42% | 1.379.232,00 |
| 31.03.2025 | 71,12 | 72,10 | 70,89 | 71,58 | 0,28% | 2.257.467,00 |
| 28.03.2025 | 71,81 | 71,81 | 70,74 | 71,38 | 0,17% | 1.163.184,00 |
| 27.03.2025 | 71,49 | 72,65 | 71,13 | 71,26 | -0,43% | 1.374.225,00 |
| 26.03.2025 | 71,56 | 71,89 | 71,04 | 71,57 | 0,76% | 1.111.064,00 |
| 25.03.2025 | 71,42 | 72,17 | 70,43 | 71,03 | -0,46% | 1.646.654,00 |
| 24.03.2025 | 70,12 | 71,55 | 69,90 | 71,36 | 2,22% | 1.375.080,00 |
| 21.03.2025 | 69,85 | 70,19 | 68,92 | 69,81 | -0,51% | 3.054.298,00 |
| 20.03.2025 | 69,91 | 70,39 | 69,22 | 70,17 | 0,57% | 1.501.247,00 |
| 19.03.2025 | 69,30 | 70,11 | 68,80 | 69,77 | 0,37% | 1.248.010,00 |
| 18.03.2025 | 69,88 | 70,40 | 69,11 | 69,51 | -0,79% | 1.553.252,00 |
| 17.03.2025 | 68,71 | 70,61 | 68,71 | 70,06 | 1,62% | 1.600.680,00 |
| 14.03.2025 | 68,53 | 68,97 | 67,76 | 68,94 | 0,97% | 2.577.179,00 |
| 13.03.2025 | 68,97 | 69,68 | 68,14 | 68,28 | -1,00% | 1.912.121,00 |
| 12.03.2025 | 69,62 | 69,98 | 68,76 | 68,97 | -1,16% | 1.245.913,00 |
| 11.03.2025 | 71,20 | 71,34 | 69,21 | 69,78 | -1,55% | 2.180.633,00 |
| 10.03.2025 | 72,11 | 73,14 | 70,62 | 70,88 | -1,51% | 2.076.081,00 |
| 07.03.2025 | 72,14 | 72,72 | 71,38 | 71,97 | 0,08% | 1.811.737,00 |
| 06.03.2025 | 73,03 | 73,16 | 71,37 | 71,91 | -2,39% | 1.715.093,00 |
| 05.03.2025 | 72,67 | 73,91 | 72,21 | 73,67 | 0,31% | 1.387.691,00 |
| 04.03.2025 | 75,04 | 75,86 | 73,41 | 73,44 | -2,11% | 2.141.696,00 |
| 03.03.2025 | 74,10 | 75,62 | 73,79 | 75,02 | 1,15% | 1.779.533,00 |
| 28.02.2025 | 74,28 | 74,92 | 73,21 | 74,17 | 0,67% | 2.851.584,00 |
| 27.02.2025 | 72,58 | 74,39 | 72,53 | 73,68 | 1,18% | 1.816.737,00 |
| 26.02.2025 | 73,12 | 73,58 | 72,61 | 72,82 | -0,22% | 1.456.593,00 |
| 25.02.2025 | 72,57 | 73,57 | 72,44 | 72,98 | 1,07% | 1.236.311,00 |
| 24.02.2025 | 71,55 | 72,69 | 71,30 | 72,21 | 0,91% | 996.958,00 |
| 21.02.2025 | 71,70 | 71,93 | 70,88 | 71,56 | -0,14% | 1.115.048,00 |
| 20.02.2025 | 70,99 | 71,90 | 70,71 | 71,66 | 0,76% | 1.105.761,00 |
| 19.02.2025 | 71,00 | 71,39 | 70,53 | 71,12 | -0,20% | 993.111,00 |
| 18.02.2025 | 70,89 | 71,63 | 70,53 | 71,26 | -0,31% | 1.850.656,00 |
| 17.02.2025 | 71,49 | 71,49 | 71,40 | 71,48 | 0,35% | - |
| 14.02.2025 | 71,90 | 72,52 | 71,22 | 71,23 | -0,41% | 1.901.216,00 |
| 13.02.2025 | 70,78 | 71,75 | 70,78 | 71,52 | 0,77% | 796.005,00 |
| 12.02.2025 | 70,17 | 71,50 | 70,10 | 70,97 | -0,66% | 931.308,00 |
| 11.02.2025 | 70,50 | 71,48 | 70,34 | 71,44 | 0,75% | 1.234.972,00 |
| 10.02.2025 | 71,22 | 71,22 | 69,97 | 70,91 | -0,59% | 1.015.797,00 |
| 07.02.2025 | 72,27 | 72,44 | 70,96 | 71,33 | -1,10% | 1.374.761,00 |