1,560€
1,30%
Echtzeit-Aktienkurs Equity Commonwealth
Bid:
Ask:
Aktienkurse zur Equity Commonwealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,68 | 1,71 | 1,61 | 1,70 | 1,19% | - |
| 19.12.2024 | 1,66 | 1,70 | 1,64 | 1,68 | 1,21% | - |
| 18.12.2024 | 1,49 | 1,69 | 1,49 | 1,66 | 3,12% | - |
| 17.12.2024 | 1,63 | 1,64 | 1,59 | 1,61 | -0,62% | - |
| 16.12.2024 | 1,61 | 1,68 | 1,59 | 1,62 | 0,62% | 680,00 |
| 13.12.2024 | 1,59 | 1,62 | 1,58 | 1,61 | 1,26% | 600,00 |
| 12.12.2024 | 1,59 | 1,60 | 1,52 | 1,59 | 0,00% | - |
| 11.12.2024 | 1,45 | 1,59 | 1,39 | 1,59 | 8,19% | 300,00 |
| 10.12.2024 | 1,42 | 1,60 | 1,34 | 1,47 | 2,81% | 6.080,00 |
| 09.12.2024 | 1,35 | 1,46 | 1,35 | 1,43 | -92,62% | 300,00 |
| 06.12.2024 | 19,25 | 19,45 | 19,15 | 19,30 | 0,26% | - |
| 05.12.2024 | 18,90 | 19,25 | 18,90 | 19,25 | 0,52% | - |
| 04.12.2024 | 18,90 | 19,25 | 18,90 | 19,15 | 0,00% | - |
| 03.12.2024 | 19,00 | 19,25 | 19,00 | 19,15 | -0,52% | 900,00 |
| 02.12.2024 | 19,30 | 19,40 | 19,15 | 19,25 | 0,52% | - |
| 29.11.2024 | 19,15 | 19,25 | 19,15 | 19,15 | 0,00% | - |
| 28.11.2024 | 19,25 | 19,25 | 19,15 | 19,15 | 0,00% | - |
| 27.11.2024 | 19,25 | 19,25 | 19,05 | 19,15 | -0,52% | - |
| 26.11.2024 | 19,20 | 19,25 | 19,05 | 19,25 | 0,52% | - |
| 25.11.2024 | 19,20 | 19,25 | 19,10 | 19,15 | -1,03% | - |
| 22.11.2024 | 18,80 | 19,45 | 18,80 | 19,35 | 1,04% | - |
| 21.11.2024 | 18,70 | 19,25 | 18,70 | 19,15 | 0,52% | - |
| 20.11.2024 | 18,60 | 19,15 | 18,60 | 19,05 | 0,53% | - |
| 19.11.2024 | 18,70 | 19,15 | 18,70 | 18,95 | -0,52% | - |
| 18.11.2024 | 19,05 | 19,05 | 18,95 | 19,05 | 0,00% | - |
| 15.11.2024 | 18,40 | 19,15 | 18,40 | 19,05 | 1,60% | - |
| 14.11.2024 | 18,95 | 19,05 | 18,65 | 18,75 | -1,06% | - |
| 13.11.2024 | 18,60 | 19,05 | 18,60 | 18,95 | 0,53% | - |
| 12.11.2024 | 18,85 | 18,95 | 18,65 | 18,85 | 0,00% | - |
| 11.11.2024 | 18,75 | 19,05 | 18,75 | 18,85 | 0,53% | - |
| 08.11.2024 | 18,30 | 18,90 | 18,30 | 18,75 | 1,08% | - |
| 07.11.2024 | 18,65 | 18,65 | 18,50 | 18,55 | -0,80% | - |
| 06.11.2024 | 18,60 | 18,90 | 18,55 | 18,70 | 2,47% | - |
| 05.11.2024 | 17,90 | 18,35 | 17,90 | 18,25 | 0,00% | - |
| 04.11.2024 | 17,90 | 18,25 | 17,90 | 18,25 | -0,82% | - |
| 01.11.2024 | 17,90 | 18,40 | 17,90 | 18,40 | 1,38% | - |
| 31.10.2024 | 18,00 | 18,35 | 18,00 | 18,15 | -1,36% | - |
| 30.10.2024 | 18,00 | 18,50 | 18,00 | 18,40 | 1,10% | - |
| 29.10.2024 | 18,00 | 18,45 | 18,00 | 18,20 | -0,82% | - |
| 28.10.2024 | 18,35 | 18,35 | 18,25 | 18,35 | 0,00% | - |
| 25.10.2024 | 18,00 | 18,35 | 18,00 | 18,35 | 0,55% | - |
| 24.10.2024 | 18,35 | 18,40 | 18,10 | 18,25 | -0,54% | - |
| 23.10.2024 | 18,35 | 18,45 | 18,35 | 18,35 | 0,00% | - |
| 22.10.2024 | 18,35 | 18,40 | 18,25 | 18,35 | 0,00% | - |
| 21.10.2024 | 17,90 | 18,35 | 17,90 | 18,35 | 0,55% | - |
| 18.10.2024 | 17,90 | 18,25 | 17,90 | 18,25 | -0,27% | - |
| 17.10.2024 | 18,25 | 18,35 | 18,20 | 18,30 | 0,27% | - |
| 16.10.2024 | 18,20 | 18,35 | 17,90 | 18,25 | 0,27% | - |
| 15.10.2024 | 17,80 | 18,55 | 17,80 | 18,20 | 0,28% | - |
| 14.10.2024 | 18,15 | 18,25 | 18,10 | 18,15 | 0,00% | - |
| 11.10.2024 | 18,15 | 18,20 | 18,10 | 18,15 | 0,00% | - |
| 10.10.2024 | 18,05 | 18,20 | 18,00 | 18,15 | 0,55% | - |
| 09.10.2024 | 17,70 | 18,10 | 17,70 | 18,05 | 0,28% | - |
| 08.10.2024 | 17,60 | 18,05 | 17,60 | 18,00 | 0,00% | - |
| 07.10.2024 | 17,95 | 18,05 | 17,85 | 18,00 | 0,28% | - |
| 04.10.2024 | 17,70 | 18,00 | 17,70 | 17,95 | 0,56% | - |
| 03.10.2024 | 17,60 | 17,95 | 17,60 | 17,85 | -0,56% | - |
| 02.10.2024 | 17,90 | 17,95 | 17,85 | 17,95 | 0,28% | - |
| 01.10.2024 | 17,50 | 17,95 | 17,50 | 17,90 | 0,28% | - |
| 30.09.2024 | 17,75 | 17,95 | 17,70 | 17,85 | 0,56% | - |
| 27.09.2024 | 17,70 | 17,80 | 17,65 | 17,75 | 0,57% | - |
| 26.09.2024 | 17,70 | 17,85 | 17,65 | 17,65 | -0,56% | - |
| 25.09.2024 | 17,65 | 17,75 | 17,60 | 17,75 | 0,28% | - |
| 24.09.2024 | 17,50 | 18,00 | 17,50 | 17,70 | -0,56% | - |
| 23.09.2024 | 17,40 | 17,90 | 17,40 | 17,80 | 0,56% | - |
| 20.09.2024 | 18,25 | 18,25 | 17,70 | 17,70 | -3,01% | - |
| 19.09.2024 | 18,25 | 18,35 | 18,15 | 18,25 | 0,00% | - |
| 18.09.2024 | 18,00 | 18,35 | 18,00 | 18,25 | -0,54% | - |
| 17.09.2024 | 17,90 | 18,35 | 17,90 | 18,35 | 0,55% | - |
| 16.09.2024 | 18,30 | 18,30 | 18,20 | 18,25 | -0,54% | - |
| 13.09.2024 | 18,30 | 18,35 | 18,25 | 18,35 | 0,27% | - |
| 12.09.2024 | 18,35 | 18,45 | 18,30 | 18,30 | -0,27% | - |
| 11.09.2024 | 18,35 | 18,40 | 18,35 | 18,35 | 0,00% | - |
| 10.09.2024 | 18,00 | 18,45 | 18,00 | 18,35 | 0,00% | - |
| 09.09.2024 | 18,00 | 18,35 | 18,00 | 18,35 | 0,55% | - |
| 06.09.2024 | 17,80 | 18,25 | 17,80 | 18,25 | 0,27% | - |
| 05.09.2024 | 17,90 | 18,25 | 17,90 | 18,20 | -0,27% | - |
| 04.09.2024 | 18,00 | 18,35 | 18,00 | 18,25 | -0,54% | - |
| 03.09.2024 | 18,35 | 18,35 | 18,25 | 18,35 | 0,27% | - |
| 02.09.2024 | 18,35 | 18,35 | 18,30 | 18,30 | -0,27% | - |
| 30.08.2024 | 18,25 | 18,35 | 18,25 | 18,35 | 1,38% | - |
| 29.08.2024 | 18,10 | 18,35 | 17,80 | 18,10 | -0,28% | - |
| 28.08.2024 | 18,15 | 18,25 | 18,10 | 18,15 | 0,55% | - |
| 27.08.2024 | 18,05 | 18,15 | 17,95 | 18,05 | 0,00% | - |
| 26.08.2024 | 18,10 | 18,25 | 18,05 | 18,05 | -0,28% | - |
| 23.08.2024 | 17,90 | 18,25 | 17,90 | 18,10 | 0,56% | - |
| 22.08.2024 | 17,80 | 18,25 | 17,80 | 18,00 | -0,83% | - |
| 21.08.2024 | 18,25 | 18,30 | 18,15 | 18,15 | -0,55% | - |
| 20.08.2024 | 18,00 | 18,35 | 18,00 | 18,25 | -0,54% | - |
| 19.08.2024 | 18,35 | 18,45 | 18,30 | 18,35 | -0,54% | - |
| 16.08.2024 | 18,50 | 18,55 | 18,45 | 18,45 | -0,54% | - |
| 15.08.2024 | 18,45 | 18,65 | 18,40 | 18,55 | 0,82% | - |
| 14.08.2024 | 18,20 | 18,55 | 18,20 | 18,40 | -0,81% | - |
| 13.08.2024 | 18,55 | 18,65 | 18,55 | 18,55 | 0,00% | - |
| 12.08.2024 | 18,40 | 18,70 | 18,40 | 18,55 | -0,54% | - |
| 09.08.2024 | 18,65 | 18,75 | 18,60 | 18,65 | 0,00% | - |
| 08.08.2024 | 18,45 | 18,75 | 18,45 | 18,65 | 0,81% | - |
| 07.08.2024 | 18,10 | 18,55 | 18,10 | 18,50 | 0,54% | - |
| 06.08.2024 | 18,00 | 18,55 | 18,00 | 18,40 | 0,55% | - |
| 05.08.2024 | 18,55 | 18,55 | 18,10 | 18,30 | -1,35% | - |