1,405€
Echtzeit-Aktienkurs Equity Commonwealth
Bid:
Ask:
Aktienkurse zur Equity Commonwealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 16.04.2025 | 1,41 | 1,41 | 1,40 | 1,41 | -0,35% | - |
| 15.04.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 14.04.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 7,63% | - |
| 11.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -4,38% | - |
| 10.04.2025 | 1,36 | 1,38 | 1,36 | 1,37 | -2,14% | - |
| 09.04.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 0,00% | - |
| 08.04.2025 | 1,33 | 1,41 | 1,33 | 1,40 | -0,71% | - |
| 07.04.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 0,71% | - |
| 04.04.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 0,72% | - |
| 03.04.2025 | 1,34 | 1,39 | 1,34 | 1,39 | -2,11% | - |
| 02.04.2025 | 1,40 | 1,43 | 1,40 | 1,42 | -2,07% | - |
| 01.04.2025 | 1,38 | 1,55 | 1,38 | 1,45 | 1,40% | 5.000,00 |
| 31.03.2025 | 1,38 | 1,44 | 1,38 | 1,43 | 0,00% | - |
| 28.03.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 11,72% | - |
| 27.03.2025 | 1,40 | 1,45 | 1,28 | 1,28 | -1,54% | - |
| 26.03.2025 | 1,36 | 1,45 | 1,30 | 1,30 | 3,17% | - |
| 25.03.2025 | 1,15 | 1,26 | 1,15 | 1,26 | 0,00% | - |
| 24.03.2025 | 1,37 | 1,44 | 1,26 | 1,26 | -15,15% | - |
| 21.03.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 0,68% | - |
| 20.03.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 0,00% | - |
| 19.03.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 0,68% | - |
| 18.03.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -0,34% | - |
| 17.03.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -0,34% | - |
| 14.03.2025 | 1,47 | 1,48 | 1,46 | 1,48 | 0,00% | - |
| 13.03.2025 | 1,47 | 1,49 | 1,47 | 1,48 | -0,34% | - |
| 12.03.2025 | 1,49 | 1,50 | 1,48 | 1,48 | 0,34% | - |
| 11.03.2025 | 1,48 | 1,50 | 1,45 | 1,48 | 0,00% | - |
| 10.03.2025 | 1,50 | 1,50 | 1,47 | 1,48 | 7,66% | - |
| 07.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -8,05% | - |
| 06.03.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 8,76% | - |
| 05.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -10,75% | - |
| 04.03.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 0,00% | - |
| 03.03.2025 | 1,56 | 1,59 | 1,53 | 1,54 | -1,29% | - |
| 28.02.2025 | 1,54 | 1,59 | 1,54 | 1,56 | -0,64% | - |
| 27.02.2025 | 1,63 | 1,64 | 1,55 | 1,57 | -3,69% | - |
| 26.02.2025 | 1,63 | 1,65 | 1,61 | 1,63 | -0,61% | - |
| 25.02.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -1,21% | - |
| 24.02.2025 | 1,66 | 1,67 | 1,66 | 1,66 | -0,90% | - |
| 21.02.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 2,14% | - |
| 20.02.2025 | 1,65 | 1,66 | 1,64 | 1,64 | -1,80% | - |
| 19.02.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 0,91% | - |
| 18.02.2025 | 1,65 | 1,66 | 1,63 | 1,65 | 0,61% | - |
| 17.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 14.02.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -0,60% | - |
| 13.02.2025 | 1,68 | 1,70 | 1,67 | 1,67 | -0,89% | - |
| 12.02.2025 | 1,69 | 1,70 | 1,68 | 1,69 | -0,59% | - |
| 11.02.2025 | 1,64 | 1,73 | 1,64 | 1,70 | 3,67% | - |
| 10.02.2025 | 1,64 | 1,66 | 1,64 | 1,64 | -2,68% | - |
| 07.02.2025 | 1,68 | 1,68 | 1,64 | 1,68 | 0,00% | - |
| 06.02.2025 | 1,66 | 1,69 | 1,66 | 1,68 | 2,13% | - |
| 05.02.2025 | 1,62 | 1,67 | 1,59 | 1,65 | -0,60% | - |
| 04.02.2025 | 1,66 | 1,66 | 1,63 | 1,66 | -1,19% | - |
| 03.02.2025 | 1,70 | 1,71 | 1,64 | 1,68 | 1,52% | - |
| 31.01.2025 | 1,64 | 1,67 | 1,64 | 1,65 | 2,17% | - |
| 30.01.2025 | 1,66 | 1,68 | 1,62 | 1,62 | -4,15% | - |
| 29.01.2025 | 1,68 | 1,70 | 1,61 | 1,69 | -1,46% | - |
| 28.01.2025 | 1,72 | 1,75 | 1,70 | 1,71 | 1,18% | - |
| 27.01.2025 | 1,67 | 1,71 | 1,65 | 1,69 | 3,36% | - |
| 24.01.2025 | 1,62 | 1,65 | 1,61 | 1,64 | 0,62% | - |
| 23.01.2025 | 1,62 | 1,64 | 1,61 | 1,63 | 0,00% | - |
| 22.01.2025 | 1,62 | 1,64 | 1,60 | 1,63 | -1,81% | - |
| 21.01.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 4,09% | - |
| 20.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,75% | - |
| 17.01.2025 | 1,65 | 1,66 | 1,63 | 1,64 | 0,00% | - |
| 16.01.2025 | 1,63 | 1,67 | 1,63 | 1,64 | -2,39% | - |
| 15.01.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 0,00% | - |
| 14.01.2025 | 1,65 | 1,68 | 1,64 | 1,68 | 0,30% | - |
| 13.01.2025 | 1,65 | 1,69 | 1,63 | 1,67 | 0,30% | - |
| 10.01.2025 | 1,75 | 1,79 | 1,67 | 1,67 | -5,13% | - |
| 09.01.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 5,72% | - |
| 08.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -6,74% | - |
| 07.01.2025 | 1,79 | 1,82 | 1,78 | 1,78 | 0,28% | - |
| 06.01.2025 | 1,78 | 1,82 | 1,76 | 1,78 | -0,28% | - |
| 03.01.2025 | 1,76 | 1,91 | 1,75 | 1,78 | 1,71% | - |
| 02.01.2025 | 1,71 | 1,76 | 1,70 | 1,75 | 4,48% | - |
| 30.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 27.12.2024 | 1,69 | 1,70 | 1,66 | 1,69 | 0,90% | - |
| 23.12.2024 | 1,70 | 1,72 | 1,67 | 1,67 | -0,30% | - |
| 20.12.2024 | 1,68 | 1,69 | 1,64 | 1,68 | -0,89% | - |
| 19.12.2024 | 1,66 | 1,70 | 1,64 | 1,69 | 5,30% | - |
| 18.12.2024 | 1,60 | 1,64 | 1,59 | 1,61 | 1,26% | - |
| 17.12.2024 | 1,63 | 1,64 | 1,59 | 1,59 | -3,06% | - |
| 16.12.2024 | 1,61 | 1,68 | 1,59 | 1,64 | 1,87% | - |
| 13.12.2024 | 1,59 | 1,61 | 1,58 | 1,61 | 1,90% | - |
| 12.12.2024 | 1,59 | 1,60 | 1,52 | 1,58 | 1,29% | - |
| 11.12.2024 | 1,46 | 1,56 | 1,39 | 1,56 | 4,01% | - |
| 10.12.2024 | 1,42 | 1,60 | 1,34 | 1,50 | 4,18% | - |
| 09.12.2024 | 1,35 | 1,46 | 1,35 | 1,44 | -92,49% | - |
| 06.12.2024 | 19,00 | 19,20 | 19,00 | 19,10 | 0,53% | - |
| 05.12.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 0,00% | - |
| 04.12.2024 | 18,90 | 19,10 | 18,90 | 19,00 | 0,00% | - |
| 03.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 02.12.2024 | 19,10 | 19,60 | 19,00 | 19,10 | -0,26% | 10,00 |
| 29.11.2024 | 19,15 | 19,25 | 19,15 | 19,15 | -0,26% | - |
| 28.11.2024 | 19,25 | 19,25 | 19,15 | 19,20 | 0,26% | - |
| 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 | 19,25 | 19,25 | 19,10 | 19,15 | -1,03% | - |
| 22.11.2024 | 19,15 | 19,45 | 19,15 | 19,35 | 1,04% | - |