55,755€
-0,04%
Echtzeit-Aktienkurs Equity Lifestyle Properties Inc.
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 55,94 | 56,42 | 55,40 | 55,76 | -0,04% | - |
| 11.11.2026 | 56,18 | 56,82 | 55,47 | 55,78 | -0,94% | - |
| 10.11.2026 | 55,91 | 56,42 | 55,29 | 56,31 | 0,57% | - |
| 09.11.2026 | 56,39 | 57,01 | 55,70 | 55,99 | -0,39% | - |
| 06.11.2026 | 56,33 | 56,64 | 55,46 | 56,21 | -0,22% | 14,00 |
| 05.11.2026 | 55,49 | 57,01 | 55,44 | 56,33 | 0,92% | - |
| 04.11.2026 | 53,38 | 55,91 | 53,00 | 55,82 | 3,83% | - |
| 03.11.2026 | 54,00 | 54,16 | 53,33 | 53,76 | -0,48% | - |
| 02.11.2026 | 52,74 | 54,16 | 52,41 | 54,02 | 2,12% | - |
| 30.10.2026 | 52,60 | 53,55 | 52,37 | 52,90 | 0,46% | - |
| 29.10.2026 | 52,04 | 53,30 | 52,00 | 52,66 | 1,29% | - |
| 28.10.2026 | 53,49 | 53,50 | 51,83 | 51,99 | -2,79% | - |
| 27.10.2026 | 54,73 | 54,80 | 53,03 | 53,48 | -1,89% | - |
| 26.10.2026 | 54,29 | 54,92 | 54,20 | 54,51 | 0,37% | - |
| 23.10.2026 | 54,57 | 54,85 | 53,88 | 54,31 | -0,90% | - |
| 22.10.2026 | 52,61 | 54,82 | 52,16 | 54,80 | 3,74% | - |
| 21.10.2026 | 55,24 | 55,26 | 52,42 | 52,83 | -2,79% | - |
| 20.10.2026 | 54,36 | 55,44 | 54,07 | 54,34 | 0,16% | - |
| 19.10.2026 | 54,56 | 54,86 | 53,81 | 54,26 | 0,00% | - |
| 16.10.2026 | 53,66 | 54,47 | 53,49 | 54,26 | 0,93% | - |
| 15.10.2026 | 53,93 | 54,01 | 53,68 | 53,76 | 0,94% | - |
| 14.10.2026 | 52,59 | 53,68 | 52,21 | 53,26 | 0,95% | 120,00 |
| 13.10.2026 | 52,98 | 53,63 | 52,43 | 52,76 | -1,09% | - |
| 12.10.2026 | 52,68 | 53,34 | 52,03 | 53,34 | 1,10% | - |
| 09.10.2026 | 52,11 | 53,10 | 51,95 | 52,76 | 1,00% | - |
| 08.10.2026 | 51,81 | 52,29 | 51,37 | 52,24 | 1,08% | - |
| 07.10.2026 | 52,33 | 52,72 | 51,68 | 51,68 | -1,11% | - |
| 06.10.2026 | 52,18 | 52,61 | 51,84 | 52,26 | -0,15% | - |
| 05.10.2026 | 52,07 | 52,35 | 51,62 | 52,34 | 1,12% | - |
| 02.10.2026 | 51,22 | 51,89 | 51,16 | 51,76 | 0,98% | - |
| 01.10.2026 | 51,53 | 51,98 | 51,01 | 51,26 | -1,08% | - |
| 30.09.2026 | 51,75 | 52,10 | 51,41 | 51,82 | 0,12% | - |
| 29.09.2026 | 52,00 | 52,61 | 51,52 | 51,76 | -0,50% | 195,00 |
| 28.09.2026 | 52,09 | 52,52 | 51,50 | 52,02 | 0,23% | - |
| 25.09.2026 | 51,85 | 52,11 | 51,52 | 51,90 | -0,59% | - |
| 24.09.2026 | 52,39 | 52,78 | 52,01 | 52,21 | -0,35% | - |
| 23.09.2026 | 52,75 | 53,14 | 52,31 | 52,39 | -0,69% | - |
| 22.09.2026 | 52,70 | 53,10 | 52,44 | 52,76 | 0,00% | - |
| 21.09.2026 | 52,61 | 53,10 | 51,95 | 52,76 | 0,39% | - |
| 18.09.2026 | 53,22 | 53,60 | 52,55 | 52,55 | -1,22% | - |
| 17.09.2026 | 53,10 | 53,63 | 53,05 | 53,20 | -0,10% | - |
| 16.09.2026 | 53,09 | 53,42 | 52,70 | 53,26 | -0,09% | - |
| 15.09.2026 | 53,40 | 53,75 | 52,73 | 53,31 | 0,10% | - |
| 14.09.2026 | 51,97 | 53,64 | 51,80 | 53,25 | 3,02% | - |
| 11.09.2026 | 51,95 | 52,60 | 51,47 | 51,69 | -0,06% | - |
| 10.09.2026 | 52,48 | 53,05 | 51,67 | 51,72 | -1,83% | 140,00 |
| 09.09.2026 | 53,11 | 53,23 | 52,26 | 52,69 | -0,97% | - |
| 08.09.2026 | 53,77 | 54,20 | 53,17 | 53,20 | -0,98% | - |
| 07.09.2026 | 53,76 | 53,78 | 53,68 | 53,73 | -0,05% | - |
| 04.09.2026 | 53,85 | 54,15 | 53,63 | 53,75 | 0,02% | - |
| 03.09.2026 | 54,40 | 54,68 | 53,70 | 53,74 | -1,38% | 80,00 |
| 02.09.2026 | 54,55 | 54,83 | 54,07 | 54,49 | -0,45% | - |
| 01.09.2026 | 54,69 | 55,15 | 54,09 | 54,74 | -0,01% | - |
| 31.08.2026 | 55,08 | 55,09 | 54,43 | 54,74 | -0,50% | - |
| 28.08.2026 | 54,89 | 55,33 | 54,52 | 55,02 | 0,49% | - |
| 27.08.2026 | 55,49 | 55,72 | 54,72 | 54,75 | -1,51% | - |
| 26.08.2026 | 56,05 | 56,15 | 55,44 | 55,59 | -0,61% | - |
| 25.08.2026 | 56,41 | 56,89 | 55,72 | 55,93 | -0,57% | - |
| 24.08.2026 | 56,06 | 56,72 | 55,41 | 56,25 | 0,46% | 1.260,00 |
| 21.08.2026 | 55,99 | 56,48 | 55,62 | 55,99 | 0,00% | - |
| 20.08.2026 | 56,29 | 56,69 | 55,75 | 55,99 | -0,36% | - |
| 19.08.2026 | 55,62 | 56,32 | 55,40 | 56,19 | 5,12% | - |
| 05.05.2026 | 53,61 | 53,81 | 53,27 | 53,45 | -0,21% | - |
| 04.05.2026 | 53,53 | 53,78 | 53,08 | 53,56 | -0,81% | - |
| 30.04.2026 | 53,33 | 54,16 | 53,00 | 54,00 | 1,29% | - |
| 29.04.2026 | 53,51 | 53,86 | 52,98 | 53,31 | -0,24% | 15,00 |
| 28.04.2026 | 53,63 | 54,11 | 53,03 | 53,44 | -0,24% | - |
| 27.04.2026 | 54,03 | 54,12 | 53,39 | 53,57 | -0,82% | - |
| 24.04.2026 | 54,33 | 54,37 | 53,92 | 54,02 | -0,54% | - |
| 23.04.2026 | 53,66 | 54,39 | 53,50 | 54,31 | 1,17% | - |
| 22.04.2026 | 55,32 | 55,38 | 53,17 | 53,68 | -3,02% | 6.000,00 |
| 21.04.2026 | 56,09 | 56,26 | 54,96 | 55,35 | -1,22% | - |
| 20.04.2026 | 55,67 | 56,11 | 55,22 | 56,04 | 0,77% | - |
| 17.04.2026 | 54,55 | 55,64 | 54,17 | 55,61 | 1,79% | - |
| 16.04.2026 | 54,54 | 55,12 | 54,28 | 54,63 | 0,53% | - |
| 15.04.2026 | 54,76 | 55,05 | 54,21 | 54,34 | -0,69% | - |
| 14.04.2026 | 54,65 | 54,90 | 54,25 | 54,72 | -0,02% | 750,00 |
| 13.04.2026 | 54,79 | 54,84 | 54,26 | 54,73 | 0,04% | 35,00 |
| 10.04.2026 | 54,82 | 54,90 | 54,45 | 54,71 | -0,09% | 56,00 |
| 09.04.2026 | 54,73 | 55,27 | 54,40 | 54,76 | 0,00% | - |
| 08.04.2026 | 55,01 | 55,51 | 54,11 | 54,76 | 0,00% | 17,00 |
| 07.04.2026 | 55,13 | 55,42 | 54,76 | 54,76 | -1,10% | 28,00 |
| 02.04.2026 | 54,88 | 55,55 | 54,50 | 55,37 | 1,58% | - |
| 01.04.2026 | 53,96 | 54,76 | 53,57 | 54,51 | 0,68% | - |
| 31.03.2026 | 54,53 | 55,09 | 53,81 | 54,14 | -1,03% | - |
| 30.03.2026 | 53,94 | 55,37 | 53,92 | 54,70 | 1,37% | - |
| 27.03.2026 | 54,03 | 54,30 | 53,74 | 53,96 | -0,88% | - |
| 26.03.2026 | 54,55 | 54,91 | 54,26 | 54,44 | 0,11% | - |
| 25.03.2026 | 54,60 | 55,00 | 54,20 | 54,38 | -0,22% | - |
| 24.03.2026 | 54,76 | 55,50 | 54,42 | 54,50 | 0,26% | - |
| 23.03.2026 | 55,01 | 56,51 | 54,33 | 54,36 | -2,05% | - |
| 20.03.2026 | 56,37 | 56,58 | 55,21 | 55,50 | -1,42% | - |
| 19.03.2026 | 57,90 | 58,01 | 56,25 | 56,30 | -2,76% | - |
| 18.03.2026 | 58,76 | 59,01 | 57,71 | 57,90 | -1,30% | - |
| 17.03.2026 | 58,74 | 59,03 | 58,44 | 58,66 | 0,58% | - |
| 16.03.2026 | 59,75 | 59,76 | 58,32 | 58,32 | -1,93% | - |
| 13.03.2026 | 59,16 | 60,11 | 58,76 | 59,47 | 0,83% | - |
| 12.03.2026 | 57,76 | 59,71 | 57,66 | 58,98 | 1,88% | - |
| 11.03.2026 | 58,24 | 58,60 | 57,80 | 57,89 | -0,77% | - |
| 10.03.2026 | 58,05 | 58,64 | 57,56 | 58,34 | 0,46% | 560,00 |