74,170$
0,67%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 74,14 | 74,92 | 73,21 | 74,17 | 0,67% | 2.800.916,00 |
| 27.02.2025 | 72,58 | 74,39 | 72,53 | 73,68 | 1,18% | 1.760.853,00 |
| 26.02.2025 | 73,12 | 73,58 | 72,61 | 72,82 | -0,22% | 1.391.260,00 |
| 25.02.2025 | 72,57 | 73,58 | 72,44 | 72,98 | 1,07% | 1.236.199,00 |
| 24.02.2025 | 71,55 | 72,69 | 71,30 | 72,21 | 0,91% | 992.555,00 |
| 21.02.2025 | 71,62 | 71,93 | 70,88 | 71,56 | -0,14% | 1.005.336,00 |
| 20.02.2025 | 70,99 | 71,90 | 70,71 | 71,66 | 0,76% | 1.105.446,00 |
| 19.02.2025 | 71,00 | 71,39 | 70,53 | 71,12 | -0,20% | 975.584,00 |
| 18.02.2025 | 70,89 | 71,63 | 70,53 | 71,26 | 0,04% | 1.751.187,00 |
| 14.02.2025 | 71,90 | 72,52 | 71,22 | 71,23 | -0,41% | 1.901.216,00 |
| 13.02.2025 | 70,78 | 71,75 | 70,78 | 71,52 | 0,77% | 795.168,00 |
| 12.02.2025 | 70,17 | 71,50 | 70,10 | 70,97 | -0,66% | 917.451,00 |
| 11.02.2025 | 70,50 | 71,48 | 70,34 | 71,44 | 0,75% | 959.015,00 |
| 10.02.2025 | 71,22 | 71,22 | 69,97 | 70,91 | -0,59% | 983.466,00 |
| 07.02.2025 | 72,22 | 72,44 | 70,96 | 71,33 | -1,10% | 1.331.735,00 |
| 06.02.2025 | 72,23 | 72,57 | 71,71 | 72,12 | 0,26% | 1.962.017,00 |
| 05.02.2025 | 71,11 | 72,30 | 70,72 | 71,93 | 1,85% | 1.565.416,00 |
| 04.02.2025 | 70,50 | 71,39 | 69,11 | 70,62 | 0,41% | 2.571.790,00 |
| 03.02.2025 | 70,00 | 70,66 | 69,09 | 70,33 | -0,42% | 2.538.704,00 |
| 31.01.2025 | 69,74 | 70,95 | 69,43 | 70,63 | 1,28% | 2.580.946,00 |
| 30.01.2025 | 69,26 | 70,45 | 69,25 | 69,74 | 1,84% | 1.511.390,00 |
| 29.01.2025 | 69,77 | 69,77 | 68,29 | 68,48 | -1,13% | 2.019.867,00 |
| 28.01.2025 | 70,02 | 70,36 | 69,06 | 69,26 | -1,25% | 1.631.322,00 |
| 27.01.2025 | 68,38 | 70,41 | 68,15 | 70,14 | 2,77% | 1.526.292,00 |
| 24.01.2025 | 67,82 | 68,74 | 67,81 | 68,25 | 0,09% | 1.593.064,00 |
| 23.01.2025 | 68,53 | 68,85 | 67,72 | 68,19 | -0,28% | 1.533.714,00 |
| 22.01.2025 | 69,67 | 69,67 | 68,24 | 68,38 | -2,50% | 1.572.032,00 |
| 21.01.2025 | 69,81 | 70,67 | 69,56 | 70,13 | 0,52% | 1.418.458,00 |
| 17.01.2025 | 69,93 | 70,54 | 69,57 | 69,77 | -0,68% | 1.346.399,00 |
| 16.01.2025 | 70,03 | 70,32 | 69,11 | 70,25 | 1,14% | 1.300.390,00 |
| 15.01.2025 | 71,69 | 72,00 | 69,41 | 69,46 | -0,66% | 1.775.956,00 |
| 14.01.2025 | 69,30 | 70,11 | 68,89 | 69,92 | 1,03% | 1.415.448,00 |
| 13.01.2025 | 67,15 | 69,39 | 67,00 | 69,21 | 3,33% | 2.166.882,00 |
| 10.01.2025 | 67,15 | 68,00 | 66,64 | 66,98 | -0,80% | 2.007.275,00 |
| 08.01.2025 | 67,58 | 67,67 | 66,67 | 67,52 | 0,10% | 1.735.210,00 |
| 07.01.2025 | 68,60 | 69,07 | 67,18 | 67,45 | -1,37% | 2.050.691,00 |
| 06.01.2025 | 70,64 | 71,02 | 68,33 | 68,39 | -3,54% | 1.606.552,00 |
| 03.01.2025 | 70,08 | 70,97 | 69,82 | 70,90 | 1,18% | 1.089.086,00 |
| 02.01.2025 | 70,77 | 71,33 | 69,87 | 70,07 | -2,36% | 1.163.367,00 |
| 31.12.2024 | 71,92 | 71,96 | 70,90 | 71,76 | 0,84% | 1.684.505,00 |
| 30.12.2024 | 71,20 | 71,42 | 70,33 | 71,16 | -0,59% | 883.946,00 |
| 27.12.2024 | 71,68 | 72,66 | 71,41 | 71,58 | -1,09% | 939.190,00 |
| 26.12.2024 | 72,30 | 72,55 | 71,80 | 72,37 | 0,21% | 747.117,00 |
| 24.12.2024 | 71,22 | 72,34 | 71,07 | 72,22 | 1,09% | 568.672,00 |
| 23.12.2024 | 70,61 | 71,61 | 70,51 | 71,44 | 0,13% | 1.298.683,00 |
| 20.12.2024 | 70,52 | 72,12 | 69,95 | 71,35 | 2,68% | 4.432.239,00 |
| 19.12.2024 | 70,33 | 71,39 | 69,35 | 69,49 | -1,00% | 1.434.098,00 |
| 18.12.2024 | 72,50 | 73,21 | 70,15 | 70,19 | -3,55% | 1.402.436,00 |
| 17.12.2024 | 73,14 | 73,59 | 72,73 | 72,77 | -0,94% | 1.529.951,00 |
| 16.12.2024 | 73,22 | 74,37 | 73,12 | 73,46 | 0,25% | 1.115.602,00 |
| 13.12.2024 | 73,78 | 74,02 | 72,95 | 73,28 | -0,69% | 1.029.674,00 |
| 12.12.2024 | 72,76 | 74,39 | 72,64 | 73,79 | 1,39% | 1.479.121,00 |
| 11.12.2024 | 73,42 | 73,42 | 72,51 | 72,78 | -0,16% | 1.283.047,00 |
| 10.12.2024 | 73,70 | 73,84 | 72,76 | 72,90 | -1,03% | 1.074.757,00 |
| 09.12.2024 | 73,72 | 73,91 | 72,83 | 73,66 | -0,12% | 1.282.638,00 |
| 06.12.2024 | 73,53 | 73,97 | 73,22 | 73,75 | 0,50% | 1.021.177,00 |
| 05.12.2024 | 73,46 | 73,64 | 72,90 | 73,38 | -0,56% | 1.114.289,00 |
| 04.12.2024 | 74,00 | 74,20 | 73,49 | 73,79 | -0,32% | 1.302.630,00 |
| 03.12.2024 | 75,41 | 75,47 | 74,01 | 74,03 | -1,61% | 1.474.345,00 |
| 02.12.2024 | 76,39 | 76,39 | 74,92 | 75,24 | -1,85% | 1.680.437,00 |
| 29.11.2024 | 77,40 | 77,75 | 76,59 | 76,66 | -1,06% | 1.464.554,00 |
| 27.11.2024 | 77,81 | 78,32 | 77,31 | 77,48 | 0,49% | 1.234.645,00 |
| 26.11.2024 | 76,50 | 77,37 | 76,38 | 77,10 | 0,90% | 1.071.368,00 |
| 25.11.2024 | 76,45 | 77,22 | 76,26 | 76,41 | 0,82% | 2.299.175,00 |
| 22.11.2024 | 74,84 | 76,27 | 74,76 | 75,79 | 2,53% | 1.049.209,00 |
| 20.11.2024 | 73,92 | 74,22 | 73,38 | 73,92 | -0,78% | 1.359.326,00 |
| 19.11.2024 | 73,95 | 74,68 | 73,59 | 74,50 | 0,11% | 1.239.003,00 |
| 18.11.2024 | 73,15 | 74,54 | 73,15 | 74,42 | 1,13% | 1.642.461,00 |
| 15.11.2024 | 72,89 | 73,81 | 72,53 | 73,59 | 0,71% | 1.318.057,00 |
| 14.11.2024 | 74,41 | 74,41 | 72,99 | 73,07 | -2,10% | 1.832.759,00 |
| 13.11.2024 | 73,98 | 74,78 | 73,90 | 74,64 | 2,18% | 1.376.561,00 |
| 12.11.2024 | 73,52 | 73,69 | 72,72 | 73,05 | -0,61% | 1.355.944,00 |
| 11.11.2024 | 73,40 | 74,41 | 73,31 | 73,50 | -0,04% | 931.956,00 |
| 08.11.2024 | 72,11 | 73,91 | 71,97 | 73,53 | 2,42% | 1.363.640,00 |
| 07.11.2024 | 71,37 | 71,94 | 70,88 | 71,79 | 0,57% | 1.795.057,00 |
| 06.11.2024 | 73,49 | 73,49 | 70,90 | 71,38 | -0,90% | 2.427.350,00 |
| 05.11.2024 | 69,78 | 72,04 | 69,73 | 72,03 | 2,58% | 1.266.621,00 |
| 04.11.2024 | 69,36 | 70,22 | 69,21 | 70,22 | 1,59% | 1.562.285,00 |
| 01.11.2024 | 70,20 | 70,70 | 68,93 | 69,12 | -1,78% | 2.333.049,00 |
| 31.10.2024 | 71,28 | 72,25 | 70,23 | 70,37 | -4,84% | 4.096.757,00 |
| 30.10.2024 | 74,13 | 74,69 | 73,77 | 73,95 | -0,39% | 1.656.157,00 |
| 29.10.2024 | 74,87 | 75,18 | 74,01 | 74,24 | -1,03% | 1.149.917,00 |
| 28.10.2024 | 75,11 | 75,55 | 74,81 | 75,01 | 0,46% | 1.239.689,00 |
| 25.10.2024 | 76,32 | 76,42 | 74,57 | 74,67 | -1,83% | 1.056.464,00 |
| 24.10.2024 | 76,16 | 76,46 | 75,70 | 76,06 | 0,26% | 1.252.567,00 |
| 23.10.2024 | 74,22 | 75,98 | 74,22 | 75,86 | 2,31% | 1.361.181,00 |
| 22.10.2024 | 73,99 | 74,69 | 73,94 | 74,15 | -0,01% | 1.218.289,00 |
| 21.10.2024 | 75,29 | 75,50 | 73,97 | 74,16 | -1,94% | 1.418.290,00 |
| 18.10.2024 | 75,28 | 75,77 | 74,89 | 75,63 | 1,02% | 1.200.802,00 |
| 17.10.2024 | 74,53 | 74,94 | 73,98 | 74,87 | 0,24% | 1.988.612,00 |
| 16.10.2024 | 74,13 | 74,76 | 74,12 | 74,69 | 0,99% | 899.104,00 |
| 15.10.2024 | 74,03 | 74,85 | 73,81 | 73,96 | 0,45% | 1.249.553,00 |
| 14.10.2024 | 73,00 | 73,81 | 72,68 | 73,63 | 0,74% | 902.855,00 |
| 11.10.2024 | 72,63 | 73,17 | 72,22 | 73,09 | 1,29% | 1.032.752,00 |
| 10.10.2024 | 72,44 | 73,04 | 71,77 | 72,16 | -0,63% | 1.132.114,00 |
| 09.10.2024 | 73,01 | 73,11 | 72,02 | 72,62 | -0,34% | 1.464.717,00 |
| 08.10.2024 | 73,27 | 73,28 | 72,50 | 72,87 | -0,03% | 986.042,00 |
| 07.10.2024 | 73,08 | 73,08 | 72,47 | 72,89 | -0,87% | 1.053.140,00 |
| 04.10.2024 | 72,81 | 73,65 | 72,50 | 73,53 | 0,26% | 1.036.061,00 |
| 03.10.2024 | 73,84 | 73,86 | 72,81 | 73,34 | -0,70% | 1.221.570,00 |