55,770€
-0,73%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 55,85 | 57,20 | 55,72 | 56,68 | 1,69% | - |
| 04.05.2026 | 55,57 | 56,27 | 55,26 | 55,74 | 0,02% | 15,00 |
| 30.04.2026 | 56,10 | 56,80 | 55,31 | 55,73 | -0,53% | 87,00 |
| 29.04.2026 | 55,71 | 56,91 | 54,43 | 56,02 | 3,75% | 159,00 |
| 28.04.2026 | 53,24 | 55,74 | 53,17 | 54,00 | 1,54% | - |
| 27.04.2026 | 53,12 | 53,58 | 52,79 | 53,18 | 0,10% | 105,00 |
| 24.04.2026 | 53,64 | 53,68 | 52,88 | 53,12 | -0,95% | 200,00 |
| 23.04.2026 | 52,70 | 53,78 | 52,44 | 53,63 | 1,75% | - |
| 22.04.2026 | 52,67 | 53,12 | 52,38 | 52,71 | 0,02% | - |
| 21.04.2026 | 53,89 | 54,09 | 52,65 | 52,70 | -2,10% | 85,00 |
| 20.04.2026 | 53,29 | 53,86 | 52,80 | 53,83 | 0,84% | 358,00 |
| 17.04.2026 | 51,37 | 53,46 | 51,13 | 53,38 | 3,98% | - |
| 16.04.2026 | 51,95 | 52,42 | 51,21 | 51,34 | -1,23% | - |
| 15.04.2026 | 52,04 | 52,18 | 51,52 | 51,98 | -0,03% | - |
| 14.04.2026 | 51,65 | 52,20 | 51,38 | 51,99 | 0,47% | 841,00 |
| 13.04.2026 | 52,28 | 52,33 | 51,22 | 51,75 | -0,58% | 247,00 |
| 10.04.2026 | 51,72 | 52,24 | 51,39 | 52,05 | 0,50% | - |
| 09.04.2026 | 52,13 | 52,18 | 51,61 | 51,79 | -0,50% | 38,00 |
| 08.04.2026 | 52,47 | 52,93 | 51,84 | 52,05 | 0,13% | 112,00 |
| 07.04.2026 | 52,04 | 52,66 | 51,68 | 51,98 | -0,65% | 17,00 |
| 02.04.2026 | 51,57 | 52,36 | 50,75 | 52,32 | 2,11% | 175,00 |
| 01.04.2026 | 51,19 | 51,61 | 50,64 | 51,24 | 0,07% | - |
| 31.03.2026 | 51,12 | 51,75 | 50,79 | 51,21 | 0,03% | - |
| 30.03.2026 | 50,26 | 51,68 | 50,26 | 51,19 | 0,35% | 150,00 |
| 27.03.2026 | 51,75 | 51,80 | 50,75 | 51,01 | -1,12% | 88,00 |
| 26.03.2026 | 50,76 | 52,00 | 50,58 | 51,59 | 2,16% | 435,00 |
| 25.03.2026 | 50,62 | 51,26 | 50,32 | 50,50 | 0,00% | - |
| 24.03.2026 | 50,36 | 51,12 | 50,00 | 50,50 | 0,56% | - |
| 23.03.2026 | 50,00 | 51,32 | 49,77 | 50,22 | -0,31% | 1.515,00 |
| 20.03.2026 | 51,28 | 51,74 | 49,84 | 50,38 | -2,18% | 235,00 |
| 19.03.2026 | 52,25 | 52,30 | 51,18 | 51,50 | -1,35% | - |
| 18.03.2026 | 53,22 | 53,23 | 51,71 | 52,21 | -0,89% | 43,00 |
| 17.03.2026 | 52,17 | 53,14 | 52,09 | 52,68 | 0,85% | - |
| 16.03.2026 | 52,76 | 53,19 | 52,01 | 52,23 | -0,63% | 89,00 |
| 13.03.2026 | 52,22 | 53,46 | 52,22 | 52,56 | 0,43% | - |
| 12.03.2026 | 51,28 | 52,86 | 51,28 | 52,34 | 0,69% | - |
| 11.03.2026 | 52,68 | 53,04 | 51,30 | 51,98 | -1,85% | 800,00 |
| 10.03.2026 | 53,71 | 53,76 | 52,29 | 52,96 | -0,92% | - |
| 09.03.2026 | 53,51 | 54,21 | 52,71 | 53,45 | -0,98% | 117,00 |
| 06.03.2026 | 54,37 | 54,40 | 53,23 | 53,98 | -0,72% | 14,00 |
| 05.03.2026 | 53,51 | 54,67 | 53,51 | 54,37 | 0,76% | 300,00 |
| 04.03.2026 | 53,98 | 54,22 | 53,31 | 53,96 | -0,15% | - |
| 03.03.2026 | 54,25 | 54,34 | 53,29 | 54,04 | 0,07% | 111,00 |
| 02.03.2026 | 53,50 | 54,34 | 53,20 | 54,00 | 0,95% | 1.749,00 |
| 27.02.2026 | 54,34 | 54,71 | 53,15 | 53,49 | -1,58% | 231,00 |
| 26.02.2026 | 53,71 | 54,69 | 53,32 | 54,35 | 1,21% | 33,00 |
| 25.02.2026 | 53,87 | 54,33 | 53,20 | 53,70 | -0,54% | 383,00 |
| 24.02.2026 | 53,77 | 54,26 | 53,24 | 53,99 | 0,48% | 70,00 |
| 23.02.2026 | 52,91 | 54,18 | 52,74 | 53,73 | 1,17% | 2.015,00 |
| 20.02.2026 | 53,61 | 53,90 | 53,06 | 53,11 | -0,78% | 10,00 |
| 19.02.2026 | 53,92 | 54,42 | 53,11 | 53,53 | -0,82% | - |
| 18.02.2026 | 53,65 | 54,09 | 53,39 | 53,97 | 0,87% | 83,00 |
| 17.02.2026 | 53,50 | 55,00 | 53,00 | 53,50 | -0,47% | - |
| 16.02.2026 | 54,25 | 54,25 | 53,75 | 53,75 | -0,46% | 32,00 |
| 13.02.2026 | 52,50 | 54,00 | 52,50 | 54,00 | 1,89% | - |
| 12.02.2026 | 54,00 | 55,00 | 52,25 | 53,00 | -2,75% | - |
| 11.02.2026 | 54,50 | 55,75 | 54,50 | 54,50 | -1,36% | 17,00 |
| 10.02.2026 | 54,00 | 55,25 | 53,75 | 55,25 | 1,84% | 13,00 |
| 09.02.2026 | 54,00 | 54,50 | 53,25 | 54,25 | 0,46% | 179,00 |
| 06.02.2026 | 52,50 | 54,50 | 52,00 | 54,00 | 0,93% | 327,00 |
| 05.02.2026 | 53,00 | 53,75 | 52,00 | 53,50 | 0,47% | 564,00 |
| 04.02.2026 | 52,00 | 54,00 | 52,00 | 53,25 | 1,91% | - |
| 03.02.2026 | 52,25 | 53,00 | 51,75 | 52,25 | 0,00% | 210,00 |
| 02.02.2026 | 52,75 | 53,25 | 51,50 | 52,25 | -0,95% | 53,00 |
| 30.01.2026 | 52,00 | 52,75 | 51,25 | 52,75 | 2,43% | 6.633,00 |
| 29.01.2026 | 50,50 | 52,00 | 50,50 | 51,50 | 0,98% | 15,00 |
| 28.01.2026 | 52,00 | 52,25 | 50,75 | 51,00 | -0,97% | - |
| 27.01.2026 | 52,00 | 52,75 | 51,50 | 51,50 | -1,44% | - |
| 26.01.2026 | 52,50 | 52,75 | 51,75 | 52,25 | -0,48% | - |
| 23.01.2026 | 51,50 | 52,75 | 51,50 | 52,50 | 0,96% | 315,00 |
| 22.01.2026 | 52,75 | 52,75 | 51,50 | 52,00 | -0,48% | 81,00 |
| 21.01.2026 | 51,50 | 52,50 | 51,50 | 52,25 | 0,00% | 104,00 |
| 20.01.2026 | 52,50 | 52,75 | 51,50 | 52,25 | -0,95% | 360,00 |
| 19.01.2026 | 53,00 | 53,00 | 52,75 | 52,75 | -0,94% | 100,00 |
| 16.01.2026 | 52,75 | 53,75 | 51,75 | 53,25 | 0,95% | - |
| 15.01.2026 | 52,50 | 53,50 | 52,25 | 52,75 | 0,48% | 65,00 |
| 14.01.2026 | 51,00 | 52,75 | 51,00 | 52,50 | 1,45% | 15,00 |
| 13.01.2026 | 51,00 | 52,25 | 50,75 | 51,75 | 0,49% | 110,00 |
| 12.01.2026 | 52,00 | 52,00 | 51,50 | 51,50 | -0,48% | - |
| 09.01.2026 | 53,50 | 54,25 | 51,50 | 51,75 | -3,72% | 230,00 |
| 08.01.2026 | 53,00 | 54,50 | 52,75 | 53,75 | 1,42% | - |
| 07.01.2026 | 53,00 | 54,00 | 53,00 | 53,00 | -0,93% | 14,00 |
| 06.01.2026 | 51,50 | 53,50 | 51,50 | 53,50 | 2,88% | 110,00 |
| 05.01.2026 | 53,00 | 53,75 | 52,00 | 52,00 | -1,89% | 61,00 |
| 02.01.2026 | 53,00 | 53,50 | 52,25 | 53,00 | -1,40% | 115,00 |
| 30.12.2025 | 53,50 | 53,75 | 53,25 | 53,75 | 0,00% | - |
| 29.12.2025 | 53,00 | 54,25 | 53,00 | 53,75 | 1,90% | 255,00 |
| 23.12.2025 | 52,50 | 53,00 | 52,50 | 52,75 | 0,00% | 140,00 |
| 22.12.2025 | 52,00 | 53,00 | 51,75 | 52,75 | 0,96% | 15,00 |
| 19.12.2025 | 52,75 | 53,25 | 52,25 | 52,25 | -0,95% | - |
| 18.12.2025 | 52,50 | 53,50 | 52,50 | 52,75 | 0,00% | - |
| 17.12.2025 | 51,75 | 53,00 | 51,50 | 52,75 | 2,43% | - |
| 16.12.2025 | 51,50 | 52,25 | 51,25 | 51,50 | -0,48% | - |
| 15.12.2025 | 51,50 | 52,75 | 51,50 | 51,75 | 0,00% | 15,00 |
| 12.12.2025 | 51,50 | 52,25 | 51,50 | 51,75 | 0,49% | - |
| 11.12.2025 | 51,50 | 52,25 | 51,50 | 51,50 | -0,96% | - |
| 10.12.2025 | 51,00 | 52,25 | 51,00 | 52,00 | 0,48% | - |
| 09.12.2025 | 51,50 | 52,75 | 51,50 | 51,75 | -0,48% | - |
| 08.12.2025 | 52,00 | 52,75 | 51,50 | 52,00 | -1,42% | 141,00 |
| 05.12.2025 | 52,50 | 53,25 | 52,25 | 52,75 | 0,00% | 48,00 |