53,650€
-0,60%
Echtzeit-Aktienkurs Equity Lifestyle Properties Inc.
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 58,21 | 58,42 | 57,26 | 58,07 | 0,19% | 276,00 |
| 06.03.2026 | 58,40 | 58,71 | 57,50 | 57,96 | -0,75% | 28,00 |
| 05.03.2026 | 58,50 | 58,63 | 57,86 | 58,40 | 0,06% | - |
| 04.03.2026 | 58,77 | 58,88 | 58,01 | 58,36 | -0,77% | - |
| 03.03.2026 | 58,60 | 59,14 | 57,90 | 58,81 | 0,56% | - |
| 02.03.2026 | 57,01 | 58,69 | 56,78 | 58,49 | 2,86% | - |
| 27.02.2026 | 57,46 | 57,54 | 56,04 | 56,86 | -1,10% | - |
| 26.02.2026 | 57,45 | 58,23 | 57,01 | 57,49 | -0,01% | 15,00 |
| 25.02.2026 | 57,87 | 58,47 | 57,23 | 57,50 | -0,92% | 24,00 |
| 24.02.2026 | 57,69 | 58,27 | 57,00 | 58,03 | 0,62% | - |
| 23.02.2026 | 57,15 | 58,25 | 57,00 | 57,67 | 0,61% | - |
| 20.02.2026 | 57,11 | 57,40 | 56,55 | 57,32 | 0,51% | - |
| 19.02.2026 | 56,89 | 57,67 | 56,50 | 57,03 | 0,18% | - |
| 18.02.2026 | 57,34 | 58,01 | 56,65 | 56,93 | -0,56% | - |
| 17.02.2026 | 57,00 | 58,00 | 57,00 | 57,25 | 0,44% | - |
| 16.02.2026 | 56,50 | 57,50 | 56,50 | 57,00 | -0,44% | - |
| 13.02.2026 | 56,00 | 57,50 | 56,00 | 57,25 | 0,88% | 253,00 |
| 12.02.2026 | 55,75 | 57,50 | 55,50 | 56,75 | 2,25% | 56,00 |
| 11.02.2026 | 55,00 | 55,75 | 54,50 | 55,50 | -0,45% | 17,00 |
| 10.02.2026 | 55,25 | 56,00 | 55,00 | 55,75 | 0,90% | 12,00 |
| 09.02.2026 | 55,00 | 55,50 | 54,50 | 55,25 | 0,00% | - |
| 06.02.2026 | 56,50 | 57,00 | 55,25 | 55,25 | -2,21% | 28,00 |
| 05.02.2026 | 55,00 | 56,50 | 55,00 | 56,50 | 1,80% | - |
| 04.02.2026 | 54,50 | 55,75 | 54,00 | 55,50 | 2,78% | - |
| 03.02.2026 | 53,00 | 54,75 | 53,00 | 54,00 | 0,93% | - |
| 02.02.2026 | 53,25 | 54,00 | 53,00 | 53,50 | 0,47% | 25,00 |
| 30.01.2026 | 52,75 | 53,50 | 52,25 | 53,25 | 1,43% | - |
| 29.01.2026 | 51,75 | 53,00 | 51,50 | 52,50 | 0,96% | - |
| 28.01.2026 | 52,00 | 53,00 | 51,50 | 52,00 | -0,48% | - |
| 27.01.2026 | 53,50 | 53,50 | 52,00 | 52,25 | -1,42% | - |
| 26.01.2026 | 54,50 | 54,50 | 52,50 | 53,00 | -1,85% | - |
| 23.01.2026 | 54,00 | 54,50 | 53,75 | 54,00 | 0,47% | - |
| 22.01.2026 | 53,50 | 54,50 | 53,50 | 53,75 | 0,00% | - |
| 21.01.2026 | 53,50 | 54,00 | 53,00 | 53,75 | 0,47% | - |
| 20.01.2026 | 53,75 | 54,25 | 52,75 | 53,50 | -1,83% | 2.900,00 |
| 19.01.2026 | 54,75 | 54,75 | 54,50 | 54,50 | -0,46% | - |
| 16.01.2026 | 53,00 | 55,00 | 52,75 | 54,75 | 2,34% | - |
| 15.01.2026 | 52,50 | 54,00 | 52,50 | 53,50 | 0,94% | - |
| 14.01.2026 | 51,50 | 53,25 | 51,50 | 53,00 | 1,44% | - |
| 13.01.2026 | 52,50 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 12.01.2026 | 51,50 | 53,00 | 51,50 | 52,25 | -0,48% | - |
| 09.01.2026 | 52,00 | 52,75 | 52,00 | 52,50 | 0,00% | - |
| 08.01.2026 | 50,50 | 53,00 | 50,50 | 52,50 | 2,94% | - |
| 07.01.2026 | 51,25 | 51,75 | 50,75 | 51,00 | 0,00% | 28,00 |
| 06.01.2026 | 51,00 | 51,50 | 50,40 | 51,00 | 0,99% | - |
| 05.01.2026 | 51,25 | 51,50 | 50,15 | 50,50 | -0,98% | - |
| 02.01.2026 | 52,00 | 52,00 | 50,75 | 51,00 | -1,45% | 966,00 |
| 30.12.2025 | 51,50 | 52,00 | 51,50 | 51,75 | 0,00% | 65,00 |
| 29.12.2025 | 51,50 | 52,25 | 51,50 | 51,75 | -0,96% | - |
| 23.12.2025 | 52,50 | 52,50 | 51,50 | 52,25 | 0,00% | - |
| 22.12.2025 | 52,00 | 53,00 | 51,75 | 52,25 | 0,00% | 110,00 |
| 19.12.2025 | 52,00 | 53,00 | 52,00 | 52,25 | -0,95% | - |
| 18.12.2025 | 53,00 | 53,50 | 52,50 | 52,75 | -0,94% | 456,00 |
| 17.12.2025 | 52,50 | 53,50 | 52,00 | 53,25 | 1,43% | - |
| 16.12.2025 | 52,50 | 53,50 | 52,25 | 52,50 | -1,41% | - |
| 15.12.2025 | 52,50 | 53,50 | 52,50 | 53,25 | 0,95% | - |
| 12.12.2025 | 52,00 | 53,00 | 52,00 | 52,75 | 0,48% | - |
| 11.12.2025 | 51,50 | 52,75 | 51,00 | 52,50 | 1,94% | - |
| 10.12.2025 | 51,50 | 52,50 | 51,25 | 51,50 | -0,96% | - |
| 09.12.2025 | 51,50 | 53,00 | 51,50 | 52,00 | 0,48% | - |
| 08.12.2025 | 52,50 | 53,50 | 51,75 | 51,75 | -2,36% | 1.232,00 |
| 05.12.2025 | 53,50 | 54,00 | 52,50 | 53,00 | -0,47% | - |