17,950€
-0,55%
Echtzeit-Aktienkurs Equity Commonwealth
Bid:
Ask:
Aktienkurse zur Equity Commonwealth Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 18,05 | 18,10 | 18,00 | 18,05 | 0,00% | - |
16.05.2024 | 18,05 | 18,05 | 18,00 | 18,05 | 0,00% | - |
15.05.2024 | 18,05 | 18,15 | 18,00 | 18,05 | 0,84% | - |
14.05.2024 | 17,85 | 17,95 | 17,75 | 17,90 | 0,28% | - |
13.05.2024 | 17,80 | 17,90 | 17,75 | 17,85 | 0,56% | - |
10.05.2024 | 17,75 | 17,85 | 17,70 | 17,75 | 1,14% | - |
09.05.2024 | 17,65 | 17,75 | 17,55 | 17,55 | -0,57% | - |
08.05.2024 | 17,65 | 17,70 | 17,60 | 17,65 | 0,57% | - |
07.05.2024 | 17,60 | 17,70 | 17,55 | 17,55 | 0,00% | - |
06.05.2024 | 17,50 | 17,60 | 17,45 | 17,55 | 0,00% | - |
03.05.2024 | 17,75 | 17,75 | 17,45 | 17,55 | -2,23% | - |
02.05.2024 | 17,45 | 18,05 | 17,45 | 17,95 | 2,57% | - |
30.04.2024 | 17,55 | 17,55 | 17,45 | 17,50 | 0,29% | - |
29.04.2024 | 17,35 | 17,55 | 17,35 | 17,45 | 0,00% | - |
26.04.2024 | 17,35 | 17,45 | 17,30 | 17,45 | 0,29% | - |
25.04.2024 | 17,40 | 17,50 | 17,35 | 17,40 | 0,29% | - |
24.04.2024 | 17,40 | 17,40 | 17,10 | 17,35 | -0,57% | - |
23.04.2024 | 17,45 | 17,55 | 17,40 | 17,45 | -0,29% | - |
22.04.2024 | 17,50 | 17,65 | 17,50 | 17,50 | 0,29% | - |
19.04.2024 | 17,35 | 17,45 | 17,25 | 17,45 | 0,58% | - |
18.04.2024 | 17,35 | 17,45 | 17,30 | 17,35 | -0,57% | - |
17.04.2024 | 17,45 | 17,55 | 17,40 | 17,45 | -0,29% | - |
16.04.2024 | 17,55 | 17,60 | 17,30 | 17,50 | 0,86% | - |
15.04.2024 | 17,40 | 17,50 | 17,30 | 17,35 | -1,14% | - |
12.04.2024 | 17,55 | 17,70 | 17,55 | 17,55 | 0,29% | - |
11.04.2024 | 17,40 | 17,50 | 17,35 | 17,50 | 0,57% | - |
10.04.2024 | 17,50 | 17,65 | 17,35 | 17,40 | -0,29% | - |
09.04.2024 | 17,30 | 17,45 | 17,25 | 17,45 | 1,45% | - |
08.04.2024 | 17,20 | 17,30 | 17,20 | 17,20 | -0,29% | - |
05.04.2024 | 17,30 | 17,40 | 17,20 | 17,25 | -0,29% | - |
04.04.2024 | 17,25 | 17,45 | 17,20 | 17,30 | 0,00% | - |
03.04.2024 | 17,45 | 17,50 | 17,25 | 17,30 | -0,86% | - |
02.04.2024 | 17,45 | 17,50 | 17,35 | 17,45 | -0,57% | - |
28.03.2024 | 17,40 | 17,55 | 17,40 | 17,55 | 0,86% | - |
27.03.2024 | 17,30 | 17,55 | 17,30 | 17,40 | 0,87% | - |
26.03.2024 | 17,30 | 17,40 | 17,20 | 17,25 | -0,29% | - |
25.03.2024 | 17,45 | 17,55 | 17,25 | 17,30 | -0,86% | - |
22.03.2024 | 17,60 | 17,65 | 17,45 | 17,45 | -0,29% | - |
21.03.2024 | 17,25 | 17,50 | 17,25 | 17,50 | 0,57% | - |
20.03.2024 | 17,45 | 17,50 | 17,35 | 17,40 | 0,00% | - |
19.03.2024 | 17,45 | 17,55 | 17,35 | 17,40 | 0,00% | - |
18.03.2024 | 17,35 | 17,45 | 17,30 | 17,40 | 0,58% | - |
15.03.2024 | 17,40 | 17,50 | 17,10 | 17,30 | -0,57% | - |
14.03.2024 | 17,45 | 17,45 | 17,30 | 17,40 | -0,85% | - |
13.03.2024 | 17,20 | 17,65 | 17,15 | 17,55 | 2,33% | - |
12.03.2024 | 17,15 | 17,25 | 17,15 | 17,15 | 0,00% | - |
11.03.2024 | 17,20 | 17,30 | 17,10 | 17,15 | -0,29% | - |
08.03.2024 | 17,20 | 17,30 | 17,15 | 17,20 | 1,78% | - |
07.03.2024 | 17,10 | 17,15 | 16,90 | 16,90 | -1,74% | - |
06.03.2024 | 17,15 | 17,30 | 17,05 | 17,20 | 0,00% | - |
05.03.2024 | 17,30 | 17,35 | 17,15 | 17,20 | -0,86% | - |
04.03.2024 | 17,45 | 17,50 | 17,30 | 17,35 | -1,14% | - |
01.03.2024 | 17,40 | 18,05 | 17,35 | 17,55 | 0,57% | - |
29.02.2024 | 17,15 | 17,50 | 17,15 | 17,45 | 2,05% | - |
28.02.2024 | 17,05 | 17,15 | 16,90 | 17,10 | 2,09% | - |
27.02.2024 | 16,75 | 16,85 | 16,75 | 16,75 | 0,00% | - |
26.02.2024 | 16,90 | 17,05 | 16,70 | 16,75 | -1,47% | - |
23.02.2024 | 17,00 | 17,05 | 16,90 | 17,00 | 0,59% | - |
22.02.2024 | 17,10 | 17,85 | 16,75 | 16,90 | -0,88% | - |
21.02.2024 | 17,00 | 17,95 | 17,00 | 17,05 | 0,00% | - |
20.02.2024 | 17,25 | 17,25 | 16,95 | 17,05 | -1,16% | - |
19.02.2024 | 17,20 | 17,25 | 17,20 | 17,25 | -1,15% | - |
16.02.2024 | 17,55 | 17,60 | 17,35 | 17,45 | -0,57% | - |
15.02.2024 | 17,45 | 17,60 | 17,35 | 17,55 | 0,00% | - |
14.02.2024 | 17,55 | 17,65 | 17,45 | 17,55 | 1,15% | - |
13.02.2024 | 17,70 | 17,80 | 16,75 | 17,35 | -1,42% | - |
12.02.2024 | 17,45 | 17,65 | 17,45 | 17,60 | 1,15% | - |
09.02.2024 | 17,45 | 17,50 | 17,35 | 17,40 | -1,14% | - |
08.02.2024 | 17,40 | 17,70 | 17,40 | 17,60 | 0,86% | - |
07.02.2024 | 17,55 | 17,55 | 17,40 | 17,45 | -0,57% | - |
06.02.2024 | 17,45 | 17,60 | 17,35 | 17,55 | 0,57% | - |
05.02.2024 | 17,55 | 17,65 | 17,30 | 17,45 | -0,57% | - |
02.02.2024 | 17,50 | 17,65 | 17,45 | 17,55 | 0,29% | - |
01.02.2024 | 17,70 | 17,75 | 17,35 | 17,50 | -1,41% | - |
31.01.2024 | 17,85 | 17,85 | 17,55 | 17,75 | 0,00% | - |
30.01.2024 | 17,85 | 17,90 | 17,65 | 17,75 | 0,00% | - |
29.01.2024 | 17,60 | 17,75 | 17,55 | 17,75 | 0,85% | - |
26.01.2024 | 17,65 | 18,00 | 17,55 | 17,60 | -0,28% | - |
25.01.2024 | 17,65 | 17,95 | 17,60 | 17,65 | -0,56% | - |
24.01.2024 | 17,95 | 18,20 | 17,70 | 17,75 | -1,66% | - |
23.01.2024 | 18,15 | 18,35 | 18,05 | 18,05 | -1,10% | - |
22.01.2024 | 18,05 | 18,30 | 18,00 | 18,25 | 2,24% | - |
19.01.2024 | 17,85 | 18,00 | 17,75 | 17,85 | 0,56% | - |
18.01.2024 | 17,75 | 17,90 | 17,75 | 17,75 | -0,56% | - |
17.01.2024 | 18,00 | 18,05 | 17,80 | 17,85 | 0,56% | - |
16.01.2024 | 17,85 | 17,90 | 17,75 | 17,75 | 0,00% | - |
15.01.2024 | 17,75 | 17,80 | 17,75 | 17,75 | -0,56% | - |
12.01.2024 | 17,70 | 17,90 | 17,70 | 17,85 | 0,85% | - |
11.01.2024 | 17,80 | 17,85 | 17,65 | 17,70 | -1,39% | - |
10.01.2024 | 18,05 | 18,05 | 17,95 | 17,95 | -0,28% | - |
09.01.2024 | 18,05 | 18,10 | 17,85 | 18,00 | 0,28% | - |
08.01.2024 | 17,80 | 18,00 | 17,75 | 17,95 | 1,41% | - |
05.01.2024 | 17,75 | 17,85 | 17,55 | 17,70 | -0,28% | - |
04.01.2024 | 17,65 | 17,75 | 17,55 | 17,75 | 0,00% | - |
03.01.2024 | 17,60 | 17,80 | 17,55 | 17,75 | 0,57% | - |
02.01.2024 | 17,40 | 17,65 | 17,40 | 17,65 | 0,86% | - |
29.12.2023 | 17,45 | 17,50 | 17,45 | 17,50 | 0,86% | - |
28.12.2023 | 17,10 | 17,35 | 17,05 | 17,35 | 1,17% | - |
27.12.2023 | 17,25 | 17,25 | 17,10 | 17,15 | -1,15% | - |
22.12.2023 | 17,40 | 17,45 | 17,35 | 17,35 | -0,57% | - |