19,390$
-0,10%
Echtzeit-Aktienkurs Equity Commonwealth
Bid:
Ask:
Aktienkurse zur Equity Commonwealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 19,37 | 19,40 | 19,29 | 19,39 | -0,10% | 613.418,00 |
| 24.06.2024 | 19,43 | 19,46 | 19,27 | 19,41 | 0,15% | 756.676,00 |
| 21.06.2024 | 19,43 | 19,47 | 19,34 | 19,38 | 0,05% | 1.053.247,00 |
| 20.06.2024 | 19,34 | 19,50 | 19,24 | 19,37 | 0,36% | 507.382,00 |
| 18.06.2024 | 19,35 | 19,39 | 19,21 | 19,30 | 0,05% | 756.471,00 |
| 17.06.2024 | 19,23 | 19,32 | 19,17 | 19,29 | 0,36% | 597.751,00 |
| 14.06.2024 | 18,99 | 19,24 | 18,99 | 19,22 | 0,68% | 646.487,00 |
| 13.06.2024 | 19,22 | 19,23 | 19,08 | 19,09 | -0,57% | 628.595,00 |
| 12.06.2024 | 19,53 | 19,62 | 19,13 | 19,20 | -0,47% | 728.670,00 |
| 11.06.2024 | 19,08 | 19,32 | 19,04 | 19,29 | 0,63% | 594.514,00 |
| 10.06.2024 | 18,90 | 19,26 | 18,87 | 19,17 | 1,05% | 678.973,00 |
| 07.06.2024 | 19,25 | 19,27 | 18,92 | 18,97 | -2,27% | 810.042,00 |
| 06.06.2024 | 19,36 | 19,43 | 19,30 | 19,41 | 0,10% | 364.616,00 |
| 05.06.2024 | 19,37 | 19,43 | 19,18 | 19,39 | 0,36% | 1.107.735,00 |
| 04.06.2024 | 19,40 | 19,40 | 19,27 | 19,32 | -0,41% | 566.622,00 |
| 03.06.2024 | 19,34 | 19,47 | 19,32 | 19,40 | 0,47% | 830.630,00 |
| 31.05.2024 | 19,29 | 19,35 | 19,21 | 19,31 | 0,63% | 1.042.021,00 |
| 30.05.2024 | 19,35 | 19,35 | 19,16 | 19,19 | -0,10% | 902.675,00 |
| 29.05.2024 | 19,07 | 19,25 | 19,01 | 19,21 | 0,10% | 910.494,00 |
| 28.05.2024 | 19,30 | 19,38 | 19,17 | 19,19 | -0,31% | 916.572,00 |
| 24.05.2024 | 19,30 | 19,30 | 19,18 | 19,25 | 0,21% | 799.978,00 |
| 23.05.2024 | 19,27 | 19,31 | 19,17 | 19,21 | -0,52% | 942.908,00 |
| 22.05.2024 | 19,32 | 19,47 | 19,30 | 19,31 | -0,26% | 955.524,00 |
| 21.05.2024 | 19,48 | 19,61 | 19,36 | 19,36 | -0,72% | 883.843,00 |
| 20.05.2024 | 19,51 | 19,59 | 19,47 | 19,50 | -0,26% | 515.127,00 |
| 17.05.2024 | 19,66 | 19,66 | 19,54 | 19,55 | -0,26% | 903.422,00 |
| 16.05.2024 | 19,56 | 19,63 | 19,55 | 19,60 | 0,00% | 644.931,00 |
| 15.05.2024 | 19,70 | 19,70 | 19,54 | 19,60 | 0,20% | 1.046.329,00 |
| 14.05.2024 | 19,35 | 19,56 | 19,19 | 19,56 | 1,45% | 1.398.300,00 |
| 13.05.2024 | 19,25 | 19,34 | 19,21 | 19,28 | 0,57% | 652.602,00 |
| 10.05.2024 | 19,16 | 19,21 | 19,09 | 19,17 | 0,26% | 572.665,00 |
| 09.05.2024 | 19,04 | 19,16 | 18,88 | 19,12 | 0,79% | 1.039.658,00 |
| 08.05.2024 | 18,93 | 19,03 | 18,90 | 18,97 | -0,11% | 598.478,00 |
| 07.05.2024 | 19,00 | 19,04 | 18,91 | 18,99 | 0,21% | 640.341,00 |
| 06.05.2024 | 18,87 | 19,00 | 18,87 | 18,95 | 0,53% | 689.205,00 |
| 03.05.2024 | 19,11 | 19,18 | 18,77 | 18,85 | -1,05% | 877.352,00 |
| 02.05.2024 | 18,92 | 19,30 | 18,85 | 19,05 | 1,71% | 1.110.605,00 |
| 01.05.2024 | 18,75 | 18,92 | 18,70 | 18,73 | 0,05% | 831.536,00 |
| 30.04.2024 | 18,70 | 18,76 | 18,66 | 18,72 | -0,27% | 846.865,00 |
| 29.04.2024 | 18,68 | 18,78 | 18,66 | 18,77 | 0,91% | 1.129.808,00 |
| 26.04.2024 | 18,69 | 18,70 | 18,58 | 18,60 | -0,11% | 1.046.811,00 |
| 25.04.2024 | 18,54 | 18,69 | 18,54 | 18,62 | -0,21% | 1.073.764,00 |
| 24.04.2024 | 18,53 | 18,69 | 18,46 | 18,66 | 0,32% | 1.021.622,00 |
| 23.04.2024 | 18,60 | 18,73 | 18,56 | 18,60 | -0,05% | 842.844,00 |
| 22.04.2024 | 18,70 | 18,76 | 18,59 | 18,61 | -0,37% | 914.197,00 |
| 19.04.2024 | 18,49 | 18,70 | 18,45 | 18,68 | 1,25% | 768.562,00 |
| 18.04.2024 | 18,54 | 18,61 | 18,45 | 18,45 | -0,43% | 880.805,00 |
| 17.04.2024 | 18,57 | 18,69 | 18,49 | 18,53 | 0,00% | 644.500,00 |
| 16.04.2024 | 18,55 | 18,69 | 18,49 | 18,53 | -0,43% | 1.005.050,00 |
| 15.04.2024 | 18,60 | 18,65 | 18,42 | 18,61 | 0,43% | 866.374,00 |
| 12.04.2024 | 18,76 | 18,80 | 18,53 | 18,53 | -1,12% | 888.934,00 |
| 11.04.2024 | 18,69 | 18,83 | 18,64 | 18,74 | 0,37% | 732.775,00 |
| 10.04.2024 | 18,76 | 18,87 | 18,61 | 18,67 | -1,63% | 950.580,00 |
| 09.04.2024 | 18,77 | 19,01 | 18,72 | 18,98 | 1,12% | 693.305,00 |
| 08.04.2024 | 18,68 | 18,83 | 18,64 | 18,77 | 0,64% | 603.733,00 |
| 05.04.2024 | 18,68 | 18,80 | 18,61 | 18,65 | -0,53% | 733.959,00 |
| 04.04.2024 | 18,86 | 18,94 | 18,69 | 18,75 | 0,21% | 1.052.620,00 |
| 03.04.2024 | 18,72 | 18,80 | 18,66 | 18,71 | -0,58% | 577.502,00 |
| 02.04.2024 | 18,72 | 18,82 | 18,66 | 18,82 | 0,43% | 854.257,00 |
| 01.04.2024 | 18,88 | 18,90 | 18,72 | 18,74 | -0,74% | 751.220,00 |
| 28.03.2024 | 18,85 | 18,96 | 18,79 | 18,88 | 0,37% | 829.431,00 |
| 27.03.2024 | 18,80 | 18,99 | 18,77 | 18,81 | 0,43% | 745.982,00 |
| 26.03.2024 | 18,85 | 18,87 | 18,64 | 18,73 | -0,16% | 947.137,00 |
| 25.03.2024 | 18,92 | 19,00 | 18,72 | 18,76 | -0,74% | 698.681,00 |
| 22.03.2024 | 19,03 | 19,03 | 18,86 | 18,90 | -0,84% | 784.122,00 |
| 21.03.2024 | 18,93 | 19,09 | 18,89 | 19,06 | 1,11% | 925.084,00 |
| 20.03.2024 | 18,88 | 18,97 | 18,70 | 18,85 | -0,58% | 925.342,00 |
| 19.03.2024 | 18,96 | 19,07 | 18,87 | 18,96 | 0,16% | 908.924,00 |
| 18.03.2024 | 18,91 | 18,97 | 18,84 | 18,93 | 0,11% | 581.721,00 |
| 15.03.2024 | 18,83 | 19,06 | 18,78 | 18,91 | -0,11% | 1.478.770,00 |
| 14.03.2024 | 19,00 | 19,07 | 18,81 | 18,93 | -0,73% | 1.396.442,00 |
| 13.03.2024 | 18,90 | 19,32 | 18,79 | 19,07 | 1,54% | 1.309.275,00 |
| 12.03.2024 | 18,70 | 18,81 | 18,70 | 18,78 | 0,00% | 597.275,00 |
| 11.03.2024 | 18,84 | 18,92 | 18,69 | 18,78 | -0,16% | 1.045.895,00 |
| 08.03.2024 | 18,89 | 18,94 | 18,74 | 18,81 | 0,05% | 968.449,00 |
| 07.03.2024 | 18,63 | 18,80 | 18,44 | 18,80 | 1,02% | 1.220.555,00 |
| 06.03.2024 | 18,67 | 18,82 | 18,57 | 18,61 | -0,16% | 905.748,00 |
| 05.03.2024 | 18,75 | 18,86 | 18,62 | 18,64 | -0,64% | 1.040.191,00 |
| 04.03.2024 | 18,96 | 18,96 | 18,60 | 18,76 | -1,00% | 1.146.027,00 |
| 01.03.2024 | 18,94 | 19,06 | 18,78 | 18,95 | 0,64% | 930.301,00 |
| 29.02.2024 | 18,76 | 18,91 | 18,67 | 18,83 | 1,24% | 1.554.296,00 |
| 28.02.2024 | 18,36 | 18,64 | 18,34 | 18,60 | 0,70% | 874.178,00 |
| 27.02.2024 | 18,19 | 18,47 | 18,14 | 18,47 | 1,48% | 1.220.188,00 |
| 26.02.2024 | 18,32 | 18,32 | 18,05 | 18,20 | -0,66% | 2.228.683,00 |
| 23.02.2024 | 18,42 | 18,43 | 18,29 | 18,32 | -0,54% | 633.322,00 |
| 22.02.2024 | 18,55 | 18,62 | 18,12 | 18,42 | -0,70% | 2.054.390,00 |
| 21.02.2024 | 18,48 | 18,58 | 18,41 | 18,55 | 0,98% | 779.022,00 |
| 20.02.2024 | 18,47 | 18,53 | 18,29 | 18,37 | -1,02% | 2.012.496,00 |
| 16.02.2024 | 18,77 | 18,89 | 18,56 | 18,56 | -1,75% | 1.331.260,00 |
| 15.02.2024 | 18,87 | 18,98 | 18,80 | 18,89 | 0,96% | 1.122.386,00 |
| 14.02.2024 | 18,86 | 18,94 | 18,70 | 18,71 | -0,53% | 1.079.411,00 |
| 13.02.2024 | 18,65 | 18,92 | 17,93 | 18,81 | -1,26% | 1.818.460,00 |
| 12.02.2024 | 18,93 | 19,14 | 18,86 | 19,05 | 1,06% | 817.941,00 |
| 09.02.2024 | 18,81 | 18,87 | 18,71 | 18,85 | 0,21% | 520.790,00 |
| 08.02.2024 | 18,82 | 19,02 | 18,79 | 18,81 | 0,21% | 729.524,00 |
| 07.02.2024 | 18,92 | 18,92 | 18,75 | 18,77 | -0,58% | 537.718,00 |
| 06.02.2024 | 18,75 | 18,94 | 18,67 | 18,88 | 0,48% | 475.625,00 |
| 05.02.2024 | 18,84 | 18,91 | 18,68 | 18,79 | -0,74% | 578.835,00 |
| 02.02.2024 | 18,95 | 19,02 | 18,85 | 18,93 | -0,63% | 572.097,00 |
| 01.02.2024 | 19,05 | 19,09 | 18,91 | 19,05 | -0,31% | 1.047.173,00 |