70,034$
-0,14%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 69,88 | 70,67 | 69,56 | 70,13 | 0,52% | 1.438.004,00 |
| 17.01.2025 | 69,93 | 70,54 | 69,57 | 69,77 | -0,68% | 1.346.399,00 |
| 16.01.2025 | 70,03 | 70,32 | 69,11 | 70,25 | 1,14% | 1.331.320,00 |
| 15.01.2025 | 71,69 | 72,00 | 69,41 | 69,46 | -0,66% | 1.777.848,00 |
| 14.01.2025 | 69,30 | 70,11 | 68,89 | 69,92 | 1,03% | 1.417.498,00 |
| 13.01.2025 | 67,15 | 69,39 | 67,00 | 69,21 | 3,33% | 2.270.302,00 |
| 10.01.2025 | 67,15 | 68,00 | 66,64 | 66,98 | -0,80% | 2.038.069,00 |
| 08.01.2025 | 67,58 | 67,67 | 66,67 | 67,52 | 0,10% | 1.735.210,00 |
| 07.01.2025 | 68,60 | 69,07 | 67,18 | 67,45 | -1,37% | 2.071.958,00 |
| 06.01.2025 | 70,64 | 71,02 | 68,33 | 68,39 | -3,54% | 1.654.689,00 |
| 03.01.2025 | 69,92 | 70,97 | 69,82 | 70,90 | 1,18% | 1.096.813,00 |
| 02.01.2025 | 70,77 | 71,33 | 69,87 | 70,07 | -2,36% | 1.183.815,00 |
| 31.12.2024 | 71,92 | 71,96 | 70,90 | 71,76 | 0,84% | 1.684.505,00 |
| 30.12.2024 | 71,17 | 71,42 | 70,33 | 71,16 | -0,59% | 894.194,00 |
| 27.12.2024 | 71,72 | 72,66 | 71,41 | 71,58 | -1,09% | 946.105,00 |
| 26.12.2024 | 72,30 | 72,55 | 71,80 | 72,37 | 0,21% | 747.229,00 |
| 24.12.2024 | 71,22 | 72,34 | 71,07 | 72,22 | 1,09% | 568.672,00 |
| 23.12.2024 | 70,75 | 71,61 | 70,51 | 71,44 | 0,13% | 1.300.871,00 |
| 20.12.2024 | 70,52 | 72,12 | 69,95 | 71,35 | 2,68% | 5.177.014,00 |
| 19.12.2024 | 70,33 | 71,39 | 69,35 | 69,49 | -1,00% | 1.458.292,00 |
| 18.12.2024 | 72,50 | 73,21 | 70,15 | 70,19 | -3,55% | 1.402.826,00 |
| 17.12.2024 | 73,15 | 73,59 | 72,73 | 72,77 | -0,94% | 1.551.694,00 |
| 16.12.2024 | 73,22 | 74,37 | 73,12 | 73,46 | 0,25% | 1.116.255,00 |
| 13.12.2024 | 73,43 | 74,02 | 72,95 | 73,28 | -0,69% | 1.029.769,00 |
| 12.12.2024 | 72,76 | 74,39 | 72,64 | 73,79 | 1,39% | 1.479.355,00 |
| 11.12.2024 | 73,42 | 73,42 | 72,51 | 72,78 | -0,16% | 1.309.823,00 |
| 10.12.2024 | 73,70 | 73,84 | 72,76 | 72,90 | -1,03% | 1.092.630,00 |
| 09.12.2024 | 73,72 | 73,91 | 72,83 | 73,66 | -0,12% | 1.302.905,00 |
| 06.12.2024 | 73,62 | 73,97 | 73,22 | 73,75 | 0,50% | 1.028.988,00 |
| 05.12.2024 | 73,46 | 73,64 | 72,90 | 73,38 | -0,56% | 1.180.334,00 |
| 04.12.2024 | 74,00 | 74,20 | 73,49 | 73,79 | -0,32% | 1.303.162,00 |
| 03.12.2024 | 75,41 | 75,47 | 74,01 | 74,03 | -1,61% | 1.479.000,00 |
| 02.12.2024 | 76,39 | 76,39 | 74,92 | 75,24 | -1,85% | 1.705.394,00 |
| 29.11.2024 | 77,40 | 77,75 | 76,59 | 76,66 | -1,06% | 1.464.554,00 |
| 27.11.2024 | 77,81 | 78,32 | 77,31 | 77,48 | 0,49% | 1.234.645,00 |
| 26.11.2024 | 76,50 | 77,37 | 76,38 | 77,10 | 0,90% | 1.071.533,00 |
| 25.11.2024 | 76,45 | 77,22 | 76,26 | 76,41 | 0,82% | 2.317.026,00 |
| 22.11.2024 | 75,11 | 76,27 | 74,76 | 75,79 | 0,99% | 1.049.624,00 |
| 21.11.2024 | 73,96 | 75,28 | 73,88 | 75,05 | 1,53% | 1.231.692,00 |
| 20.11.2024 | 73,92 | 74,22 | 73,38 | 73,92 | -0,78% | 1.360.226,00 |
| 19.11.2024 | 73,95 | 74,68 | 73,59 | 74,50 | 0,11% | 1.240.791,00 |
| 18.11.2024 | 73,15 | 74,54 | 73,15 | 74,42 | 1,13% | 1.924.243,00 |
| 15.11.2024 | 72,75 | 73,81 | 72,53 | 73,59 | 0,71% | 1.486.706,00 |
| 14.11.2024 | 74,41 | 74,41 | 72,99 | 73,07 | -2,10% | 1.834.877,00 |
| 13.11.2024 | 73,98 | 74,78 | 73,90 | 74,64 | 2,18% | 1.382.119,00 |
| 12.11.2024 | 73,52 | 73,69 | 72,72 | 73,05 | -0,61% | 1.359.990,00 |
| 11.11.2024 | 73,40 | 74,41 | 73,31 | 73,50 | -0,04% | 932.771,00 |
| 08.11.2024 | 72,11 | 73,91 | 71,97 | 73,53 | 2,42% | 1.366.176,00 |
| 07.11.2024 | 71,37 | 71,94 | 70,88 | 71,79 | 0,57% | 1.796.595,00 |
| 06.11.2024 | 73,49 | 73,49 | 70,90 | 71,38 | -0,90% | 2.442.711,00 |
| 05.11.2024 | 69,78 | 72,04 | 69,73 | 72,03 | 2,58% | 1.273.951,00 |
| 04.11.2024 | 69,36 | 70,22 | 69,21 | 70,22 | 1,59% | 1.562.285,00 |
| 01.11.2024 | 70,20 | 70,70 | 68,93 | 69,12 | -1,78% | 2.350.630,00 |
| 31.10.2024 | 71,28 | 72,25 | 70,23 | 70,37 | -4,84% | 4.134.555,00 |
| 30.10.2024 | 74,13 | 74,69 | 73,77 | 73,95 | -0,39% | 1.660.928,00 |
| 29.10.2024 | 74,87 | 75,18 | 74,01 | 74,24 | -1,03% | 1.167.368,00 |
| 28.10.2024 | 75,11 | 75,55 | 74,81 | 75,01 | 0,46% | 1.241.818,00 |
| 25.10.2024 | 76,32 | 76,42 | 74,57 | 74,67 | -1,83% | 1.056.501,00 |
| 24.10.2024 | 76,16 | 76,46 | 75,70 | 76,06 | 0,26% | 1.255.055,00 |
| 23.10.2024 | 74,22 | 75,98 | 74,22 | 75,86 | 2,31% | 1.392.262,00 |
| 22.10.2024 | 73,99 | 74,69 | 73,94 | 74,15 | -0,01% | 1.220.923,00 |
| 21.10.2024 | 75,29 | 75,50 | 73,97 | 74,16 | -1,94% | 1.419.749,00 |
| 18.10.2024 | 75,28 | 75,77 | 74,89 | 75,63 | 1,02% | 1.260.197,00 |
| 17.10.2024 | 74,53 | 74,94 | 73,98 | 74,87 | 0,24% | 2.033.341,00 |
| 16.10.2024 | 74,13 | 74,76 | 74,12 | 74,69 | 0,99% | 920.728,00 |
| 15.10.2024 | 74,03 | 74,85 | 73,81 | 73,96 | 0,45% | 1.249.606,00 |
| 14.10.2024 | 73,00 | 73,81 | 72,68 | 73,63 | 0,74% | 902.938,00 |
| 11.10.2024 | 72,63 | 73,17 | 72,22 | 73,09 | 1,29% | 1.045.041,00 |
| 10.10.2024 | 72,44 | 73,04 | 71,77 | 72,16 | -0,63% | 1.133.406,00 |
| 09.10.2024 | 73,01 | 73,11 | 72,02 | 72,62 | -0,34% | 1.495.721,00 |
| 08.10.2024 | 73,27 | 73,28 | 72,50 | 72,87 | -0,03% | 986.162,00 |
| 07.10.2024 | 73,08 | 73,08 | 72,47 | 72,89 | -0,87% | 1.055.501,00 |
| 04.10.2024 | 72,81 | 73,65 | 72,50 | 73,53 | 0,26% | 1.050.208,00 |
| 03.10.2024 | 73,84 | 73,86 | 72,81 | 73,34 | -0,70% | 1.223.077,00 |
| 02.10.2024 | 73,40 | 74,07 | 73,00 | 73,86 | -0,03% | 1.610.547,00 |
| 01.10.2024 | 74,86 | 75,08 | 73,46 | 73,88 | -0,78% | 1.508.249,00 |
| 30.09.2024 | 73,47 | 74,56 | 73,47 | 74,46 | 0,66% | 3.073.306,00 |
| 27.09.2024 | 74,77 | 74,77 | 73,83 | 73,97 | -0,46% | 2.952.446,00 |
| 26.09.2024 | 75,13 | 75,17 | 74,15 | 74,31 | -1,17% | 1.360.074,00 |
| 25.09.2024 | 75,48 | 75,82 | 74,91 | 75,19 | -0,12% | 1.482.713,00 |
| 24.09.2024 | 75,35 | 76,11 | 75,26 | 75,28 | -2,79% | 1.620.317,00 |
| 23.09.2024 | 76,91 | 77,75 | 76,91 | 77,44 | 1,12% | 1.561.545,00 |
| 20.09.2024 | 77,01 | 77,16 | 76,28 | 76,58 | -0,62% | 4.481.158,00 |
| 19.09.2024 | 77,66 | 77,66 | 76,50 | 77,06 | -0,03% | 1.558.341,00 |
| 18.09.2024 | 77,65 | 78,37 | 76,99 | 77,08 | -0,34% | 2.018.755,00 |
| 17.09.2024 | 77,76 | 78,26 | 77,06 | 77,34 | -0,55% | 1.543.953,00 |
| 16.09.2024 | 78,68 | 78,84 | 77,73 | 77,77 | -0,40% | 1.457.730,00 |
| 13.09.2024 | 77,53 | 78,11 | 77,24 | 78,08 | 0,90% | 1.015.618,00 |
| 12.09.2024 | 76,71 | 77,46 | 76,16 | 77,38 | 0,85% | 1.162.218,00 |
| 11.09.2024 | 76,17 | 76,79 | 75,27 | 76,73 | -0,20% | 1.195.522,00 |
| 10.09.2024 | 76,27 | 76,94 | 75,33 | 76,88 | 2,37% | 1.309.314,00 |
| 09.09.2024 | 74,56 | 75,29 | 73,84 | 75,10 | 1,02% | 1.698.900,00 |
| 06.09.2024 | 75,12 | 75,22 | 73,76 | 74,34 | -1,41% | 2.268.886,00 |
| 05.09.2024 | 76,22 | 76,31 | 74,77 | 75,40 | -0,11% | 1.502.024,00 |
| 04.09.2024 | 75,58 | 76,75 | 74,98 | 75,48 | -0,24% | 2.129.645,00 |
| 03.09.2024 | 74,55 | 75,92 | 74,49 | 75,66 | 1,04% | 1.539.098,00 |
| 30.08.2024 | 74,50 | 75,11 | 73,86 | 74,88 | 1,13% | 2.030.145,00 |
| 29.08.2024 | 74,05 | 74,46 | 73,82 | 74,04 | -0,20% | 1.264.084,00 |
| 28.08.2024 | 73,51 | 74,38 | 73,39 | 74,19 | 1,02% | 1.399.362,00 |
| 27.08.2024 | 72,56 | 73,73 | 72,23 | 73,44 | 0,70% | 1.306.819,00 |