1,380€
Echtzeit-Aktienkurs Equity Commonwealth
Bid:
Ask:
Aktienkurse zur Equity Commonwealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 0,36% | - |
| 16.04.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,06% | 650,00 |
| 15.04.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,71% | - |
| 14.04.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 0,00% | - |
| 11.04.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -1,40% | - |
| 10.04.2025 | 1,47 | 1,51 | 1,42 | 1,43 | -2,06% | 1.000,00 |
| 09.04.2025 | 1,44 | 1,47 | 1,42 | 1,46 | 0,00% | - |
| 08.04.2025 | 1,44 | 1,47 | 1,44 | 1,46 | -0,68% | - |
| 07.04.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 0,69% | - |
| 04.04.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 0,69% | - |
| 03.04.2025 | 1,34 | 1,46 | 1,34 | 1,45 | -1,70% | - |
| 02.04.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -2,33% | - |
| 01.04.2025 | 1,38 | 1,51 | 1,38 | 1,51 | 1,35% | - |
| 31.03.2025 | 1,50 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 28.03.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -0,34% | - |
| 27.03.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -0,33% | - |
| 26.03.2025 | 1,48 | 1,52 | 1,47 | 1,50 | 0,67% | - |
| 25.03.2025 | 1,26 | 1,49 | 1,15 | 1,49 | 0,00% | - |
| 24.03.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 0,34% | - |
| 21.03.2025 | 1,37 | 1,50 | 1,37 | 1,48 | -0,34% | - |
| 20.03.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,00% | - |
| 19.03.2025 | 1,35 | 1,50 | 1,35 | 1,49 | 0,68% | - |
| 18.03.2025 | 1,48 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 17.03.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -1,01% | - |
| 14.03.2025 | 1,47 | 1,52 | 1,45 | 1,48 | 0,34% | - |
| 13.03.2025 | 1,36 | 1,49 | 1,36 | 1,48 | -0,34% | - |
| 12.03.2025 | 1,38 | 1,50 | 1,38 | 1,48 | 0,34% | 3.000,00 |
| 11.03.2025 | 1,37 | 1,50 | 1,37 | 1,48 | -0,67% | - |
| 10.03.2025 | 1,38 | 1,50 | 1,38 | 1,49 | 0,00% | - |
| 07.03.2025 | 1,39 | 1,50 | 1,39 | 1,49 | -0,67% | - |
| 06.03.2025 | 1,49 | 1,51 | 1,47 | 1,50 | 0,00% | - |
| 05.03.2025 | 1,39 | 1,51 | 1,39 | 1,50 | -1,97% | - |
| 04.03.2025 | 1,53 | 1,54 | 1,52 | 1,53 | -0,65% | - |
| 03.03.2025 | 1,44 | 1,59 | 1,44 | 1,54 | -1,29% | - |
| 28.02.2025 | 1,43 | 1,59 | 1,43 | 1,56 | 0,65% | - |
| 27.02.2025 | 1,64 | 1,64 | 1,55 | 1,55 | -4,92% | - |
| 26.02.2025 | 1,63 | 1,65 | 1,61 | 1,63 | 0,00% | - |
| 25.02.2025 | 1,54 | 1,66 | 1,54 | 1,63 | -0,91% | - |
| 24.02.2025 | 1,54 | 1,67 | 1,54 | 1,64 | -1,20% | - |
| 21.02.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 1,53% | - |
| 20.02.2025 | 1,54 | 1,66 | 1,54 | 1,64 | -1,21% | - |
| 19.02.2025 | 1,53 | 1,68 | 1,53 | 1,66 | 0,30% | - |
| 18.02.2025 | 1,53 | 1,66 | 1,53 | 1,65 | 0,61% | - |
| 17.02.2025 | 1,61 | 1,64 | 1,61 | 1,64 | -0,30% | - |
| 14.02.2025 | 1,56 | 1,68 | 1,56 | 1,65 | -1,20% | - |
| 13.02.2025 | 1,56 | 1,70 | 1,56 | 1,67 | -0,89% | - |
| 12.02.2025 | 1,58 | 1,70 | 1,58 | 1,68 | -0,30% | - |
| 11.02.2025 | 1,64 | 1,73 | 1,64 | 1,69 | 3,06% | - |
| 10.02.2025 | 1,64 | 1,66 | 1,64 | 1,64 | -0,91% | - |
| 07.02.2025 | 1,68 | 1,69 | 1,64 | 1,65 | -1,79% | - |
| 06.02.2025 | 1,54 | 1,69 | 1,54 | 1,68 | 1,51% | - |
| 05.02.2025 | 1,51 | 1,67 | 1,51 | 1,66 | 1,85% | - |
| 04.02.2025 | 1,55 | 1,66 | 1,55 | 1,63 | -2,99% | - |
| 03.02.2025 | 1,59 | 1,71 | 1,59 | 1,68 | 0,60% | - |
| 31.01.2025 | 1,52 | 1,68 | 1,52 | 1,67 | 1,22% | - |
| 30.01.2025 | 1,55 | 1,68 | 1,55 | 1,65 | -1,20% | - |
| 29.01.2025 | 1,68 | 1,70 | 1,61 | 1,67 | -2,06% | 200,00 |
| 28.01.2025 | 1,72 | 1,75 | 1,70 | 1,70 | -0,58% | 2.200,00 |
| 27.01.2025 | 1,67 | 1,72 | 1,65 | 1,71 | 2,70% | - |
| 24.01.2025 | 1,50 | 1,67 | 1,50 | 1,67 | 1,22% | - |
| 23.01.2025 | 1,62 | 1,65 | 1,61 | 1,65 | 1,86% | - |
| 22.01.2025 | 1,62 | 1,64 | 1,60 | 1,62 | -0,62% | - |
| 21.01.2025 | 1,62 | 1,66 | 1,62 | 1,63 | 0,62% | - |
| 20.01.2025 | 1,60 | 1,63 | 1,60 | 1,62 | -2,42% | - |
| 17.01.2025 | 1,54 | 1,67 | 1,54 | 1,66 | 0,30% | - |
| 16.01.2025 | 1,63 | 1,67 | 1,63 | 1,65 | 0,92% | - |
| 15.01.2025 | 1,56 | 1,70 | 1,56 | 1,64 | -2,39% | - |
| 14.01.2025 | 1,54 | 1,69 | 1,54 | 1,68 | 1,52% | - |
| 13.01.2025 | 1,53 | 1,69 | 1,53 | 1,65 | 0,30% | - |
| 10.01.2025 | 1,64 | 1,79 | 1,64 | 1,65 | -5,73% | - |
| 09.01.2025 | 1,72 | 1,76 | 1,72 | 1,75 | -0,29% | - |
| 08.01.2025 | 1,78 | 1,83 | 1,75 | 1,75 | -2,51% | - |
| 07.01.2025 | 1,68 | 1,82 | 1,68 | 1,80 | 0,56% | - |
| 06.01.2025 | 1,66 | 1,82 | 1,66 | 1,79 | 0,28% | - |
| 03.01.2025 | 1,76 | 1,91 | 1,75 | 1,78 | 0,00% | - |
| 02.01.2025 | 1,71 | 1,78 | 1,70 | 1,78 | 6,27% | - |
| 30.12.2024 | 1,57 | 1,68 | 1,57 | 1,68 | -0,59% | - |
| 27.12.2024 | 1,58 | 1,70 | 1,58 | 1,69 | 0,90% | - |
| 23.12.2024 | 1,58 | 1,72 | 1,58 | 1,67 | -1,47% | - |
| 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% | - |