60,440$
-3,87%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 62,24 | 62,87 | 60,11 | 60,44 | -3,87% | 2.700.770,00 |
| 08.01.2026 | 61,75 | 63,39 | 61,69 | 62,87 | 1,50% | 1.559.011,00 |
| 07.01.2026 | 62,55 | 63,00 | 61,90 | 61,94 | -0,75% | 4.874.222,00 |
| 06.01.2026 | 60,75 | 62,56 | 60,55 | 62,41 | 2,45% | 1.962.118,00 |
| 05.01.2026 | 61,64 | 61,88 | 60,89 | 60,92 | -1,79% | 2.491.941,00 |
| 02.01.2026 | 62,34 | 62,34 | 61,57 | 62,03 | -1,60% | 1.781.880,00 |
| 31.12.2025 | 63,50 | 63,65 | 63,00 | 63,04 | -0,72% | 1.592.699,00 |
| 30.12.2025 | 63,88 | 64,20 | 63,11 | 63,50 | 0,35% | 1.255.146,00 |
| 29.12.2025 | 63,09 | 63,31 | 62,87 | 63,28 | 0,30% | 1.228.111,00 |
| 26.12.2025 | 62,71 | 63,14 | 62,60 | 63,09 | 0,57% | 1.024.888,00 |
| 24.12.2025 | 62,59 | 62,99 | 62,35 | 62,73 | 0,64% | 693.553,00 |
| 23.12.2025 | 62,38 | 62,45 | 61,67 | 62,33 | 0,06% | 1.907.021,00 |
| 22.12.2025 | 61,06 | 62,52 | 60,89 | 62,29 | 1,50% | 2.550.963,00 |
| 19.12.2025 | 62,01 | 62,26 | 61,36 | 61,37 | -1,16% | 4.116.095,00 |
| 18.12.2025 | 62,04 | 62,64 | 61,76 | 62,09 | 0,18% | 2.842.797,00 |
| 17.12.2025 | 60,89 | 62,27 | 60,78 | 61,98 | 2,06% | 3.165.457,00 |
| 16.12.2025 | 61,22 | 61,30 | 60,47 | 60,73 | -0,61% | 2.183.738,00 |
| 15.12.2025 | 61,18 | 61,29 | 60,73 | 61,10 | 0,25% | 1.950.404,00 |
| 12.12.2025 | 60,75 | 61,22 | 60,61 | 60,95 | 0,53% | 1.912.784,00 |
| 11.12.2025 | 61,05 | 61,39 | 60,42 | 60,63 | -0,07% | 2.045.158,00 |
| 10.12.2025 | 60,07 | 61,12 | 60,07 | 60,67 | 1,03% | 2.236.475,00 |
| 09.12.2025 | 60,83 | 61,44 | 60,01 | 60,05 | -0,91% | 1.943.108,00 |
| 08.12.2025 | 61,21 | 61,25 | 60,02 | 60,60 | -0,75% | 2.136.085,00 |
| 05.12.2025 | 61,43 | 61,84 | 60,98 | 61,06 | -0,89% | 2.112.446,00 |
| 04.12.2025 | 61,71 | 62,42 | 61,50 | 61,61 | -0,68% | 2.673.905,00 |
| 03.12.2025 | 61,93 | 62,30 | 61,77 | 62,03 | 0,08% | 2.017.322,00 |
| 02.12.2025 | 61,79 | 62,16 | 61,10 | 61,98 | 0,88% | 1.861.661,00 |
| 01.12.2025 | 61,09 | 62,13 | 61,02 | 61,44 | -0,50% | 1.961.803,00 |
| 28.11.2025 | 61,61 | 62,04 | 61,45 | 61,75 | 0,28% | 941.839,00 |
| 26.11.2025 | 60,89 | 61,95 | 60,84 | 61,58 | 0,79% | 2.186.611,00 |
| 25.11.2025 | 60,78 | 61,64 | 60,78 | 61,10 | 0,91% | 1.915.525,00 |
| 24.11.2025 | 60,25 | 60,91 | 59,96 | 60,55 | 2,35% | 2.604.117,00 |
| 20.11.2025 | 59,11 | 59,94 | 59,00 | 59,16 | 0,37% | 1.690.870,00 |
| 19.11.2025 | 59,21 | 59,21 | 58,66 | 58,94 | -0,41% | 1.891.775,00 |
| 18.11.2025 | 59,11 | 59,53 | 58,80 | 59,18 | 0,22% | 1.892.773,00 |
| 17.11.2025 | 59,72 | 59,72 | 58,85 | 59,05 | -0,39% | 1.885.372,00 |
| 13.11.2025 | 59,36 | 59,82 | 59,06 | 59,28 | -0,57% | 2.302.667,00 |
| 12.11.2025 | 60,20 | 60,57 | 59,57 | 59,62 | -1,44% | 1.836.051,00 |
| 11.11.2025 | 59,88 | 60,57 | 59,61 | 60,49 | 1,65% | 1.960.567,00 |
| 10.11.2025 | 59,63 | 59,76 | 58,79 | 59,51 | -0,33% | 1.909.275,00 |
| 07.11.2025 | 58,99 | 59,79 | 58,90 | 59,71 | 1,72% | 2.344.222,00 |
| 06.11.2025 | 59,69 | 59,90 | 58,65 | 58,70 | -1,79% | 2.464.146,00 |
| 05.11.2025 | 59,42 | 59,92 | 58,80 | 59,77 | 0,66% | 2.993.792,00 |
| 04.11.2025 | 58,90 | 59,46 | 58,47 | 59,38 | 0,51% | 3.739.487,00 |
| 03.11.2025 | 58,76 | 60,06 | 58,38 | 59,08 | -0,61% | 3.530.067,00 |
| 31.10.2025 | 60,03 | 60,70 | 59,41 | 59,44 | -1,44% | 3.657.469,00 |
| 30.10.2025 | 58,96 | 60,50 | 58,60 | 60,31 | 2,38% | 4.512.725,00 |
| 29.10.2025 | 59,17 | 60,70 | 58,51 | 58,91 | -4,15% | 6.284.956,00 |
| 28.10.2025 | 63,53 | 63,53 | 61,44 | 61,46 | -2,92% | 2.321.287,00 |
| 27.10.2025 | 63,51 | 63,51 | 62,59 | 63,31 | -0,17% | 2.160.909,00 |
| 24.10.2025 | 63,66 | 63,78 | 63,17 | 63,42 | 0,14% | 2.462.931,00 |
| 23.10.2025 | 63,94 | 63,94 | 62,82 | 63,33 | -0,64% | 1.739.433,00 |
| 22.10.2025 | 63,19 | 63,89 | 62,57 | 63,74 | 1,46% | 2.758.225,00 |
| 21.10.2025 | 62,55 | 63,49 | 62,37 | 62,82 | 0,75% | 2.330.027,00 |
| 20.10.2025 | 62,50 | 62,98 | 62,21 | 62,35 | 0,23% | 2.476.131,00 |
| 17.10.2025 | 61,56 | 62,28 | 61,39 | 62,21 | 1,15% | 5.063.864,00 |
| 16.10.2025 | 62,26 | 62,30 | 61,16 | 61,50 | -0,95% | 4.880.510,00 |
| 15.10.2025 | 62,41 | 62,86 | 61,79 | 62,09 | -0,34% | 2.073.019,00 |
| 14.10.2025 | 61,92 | 62,35 | 61,72 | 62,30 | 0,47% | 1.382.247,00 |
| 13.10.2025 | 61,41 | 62,13 | 61,41 | 62,01 | 0,55% | 1.456.729,00 |
| 10.10.2025 | 62,18 | 62,50 | 61,09 | 61,67 | -0,48% | 1.637.856,00 |
| 09.10.2025 | 62,67 | 62,76 | 61,82 | 61,97 | -0,58% | 1.548.894,00 |
| 08.10.2025 | 62,11 | 62,42 | 61,93 | 62,33 | -0,22% | 1.328.272,00 |
| 07.10.2025 | 62,54 | 63,04 | 62,20 | 62,47 | 0,40% | 1.580.844,00 |
| 06.10.2025 | 63,43 | 63,43 | 62,18 | 62,22 | -1,98% | 1.803.750,00 |
| 02.10.2025 | 64,00 | 64,00 | 63,11 | 63,48 | -0,97% | 1.685.491,00 |
| 01.10.2025 | 64,56 | 64,86 | 64,03 | 64,10 | -0,97% | 2.258.459,00 |
| 30.09.2025 | 63,92 | 64,77 | 63,84 | 64,73 | 0,95% | 2.755.337,00 |
| 29.09.2025 | 64,33 | 64,61 | 63,93 | 64,12 | -0,64% | 1.891.500,00 |
| 26.09.2025 | 63,82 | 64,84 | 63,72 | 64,53 | 1,24% | 2.117.232,00 |
| 25.09.2025 | 64,55 | 64,84 | 63,62 | 63,74 | -2,18% | 2.283.701,00 |
| 24.09.2025 | 65,72 | 65,72 | 64,83 | 65,16 | -0,79% | 2.498.071,00 |
| 23.09.2025 | 65,00 | 65,76 | 64,99 | 65,68 | 0,60% | 1.904.397,00 |
| 22.09.2025 | 64,92 | 65,34 | 64,39 | 65,29 | 0,37% | 1.936.291,00 |
| 19.09.2025 | 64,82 | 65,62 | 64,52 | 65,05 | 0,28% | 5.020.622,00 |
| 18.09.2025 | 64,97 | 65,08 | 64,29 | 64,87 | 0,37% | 2.030.847,00 |
| 17.09.2025 | 64,54 | 65,72 | 64,54 | 64,63 | -0,19% | 2.280.955,00 |
| 16.09.2025 | 65,22 | 65,49 | 64,62 | 64,75 | -0,81% | 2.575.920,00 |
| 15.09.2025 | 66,61 | 66,84 | 65,20 | 65,28 | -1,75% | 1.826.421,00 |
| 12.09.2025 | 66,91 | 67,11 | 66,39 | 66,44 | -0,67% | 1.242.316,00 |
| 11.09.2025 | 66,01 | 67,05 | 65,56 | 66,89 | 1,56% | 1.443.502,00 |
| 10.09.2025 | 66,61 | 67,12 | 65,73 | 65,86 | -1,14% | 1.551.614,00 |
| 09.09.2025 | 66,41 | 66,76 | 66,02 | 66,62 | 0,35% | 1.353.221,00 |
| 08.09.2025 | 66,22 | 66,66 | 65,81 | 66,39 | -0,63% | 2.154.922,00 |
| 05.09.2025 | 66,00 | 67,07 | 65,85 | 66,81 | 1,86% | 2.170.894,00 |
| 04.09.2025 | 64,79 | 65,62 | 64,74 | 65,59 | 1,42% | 1.391.051,00 |
| 03.09.2025 | 63,90 | 64,69 | 63,61 | 64,67 | 1,03% | 1.369.976,00 |
| 02.09.2025 | 65,30 | 65,70 | 63,65 | 64,01 | -3,19% | 1.796.355,00 |
| 29.08.2025 | 65,18 | 66,20 | 65,07 | 66,12 | 1,27% | 1.412.928,00 |
| 28.08.2025 | 65,09 | 65,43 | 64,67 | 65,29 | 0,23% | 1.065.571,00 |
| 27.08.2025 | 64,57 | 65,26 | 64,45 | 65,14 | 1,02% | 1.356.093,00 |
| 26.08.2025 | 64,80 | 65,20 | 64,33 | 64,48 | -0,49% | 5.891.882,00 |
| 25.08.2025 | 65,26 | 65,43 | 64,43 | 64,80 | -0,70% | 1.177.302,00 |
| 22.08.2025 | 64,62 | 65,70 | 64,48 | 65,26 | 1,54% | 1.486.774,00 |
| 21.08.2025 | 64,29 | 64,69 | 64,00 | 64,27 | -0,33% | 1.296.512,00 |
| 20.08.2025 | 64,70 | 65,37 | 64,29 | 64,48 | 0,06% | 1.801.504,00 |
| 19.08.2025 | 63,51 | 64,66 | 63,32 | 64,44 | 1,90% | 1.835.106,00 |
| 18.08.2025 | 64,22 | 64,45 | 63,19 | 63,24 | -1,37% | 2.532.220,00 |
| 15.08.2025 | 63,60 | 64,38 | 63,48 | 64,12 | 0,96% | 3.861.994,00 |
| 14.08.2025 | 63,30 | 63,70 | 63,19 | 63,51 | -0,75% | 1.660.415,00 |