66,140$
-0,11%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 65,90 | 66,66 | 65,88 | 66,14 | -0,11% | 2.649.963,00 |
| 02.06.2026 | 65,90 | 66,26 | 65,33 | 66,21 | 0,61% | 3.332.407,00 |
| 01.06.2026 | 65,28 | 66,93 | 65,28 | 65,81 | 0,55% | 3.750.897,00 |
| 29.05.2026 | 65,86 | 65,86 | 64,76 | 65,45 | -1,22% | 7.885.801,00 |
| 28.05.2026 | 66,59 | 66,86 | 66,20 | 66,26 | -0,56% | 2.227.527,00 |
| 27.05.2026 | 66,62 | 67,52 | 66,37 | 66,63 | 0,76% | 3.224.202,00 |
| 26.05.2026 | 66,07 | 66,77 | 65,88 | 66,13 | -0,11% | 2.038.333,00 |
| 22.05.2026 | 65,67 | 66,59 | 65,56 | 66,20 | 0,67% | 2.034.973,00 |
| 21.05.2026 | 65,75 | 66,11 | 64,13 | 65,76 | -0,78% | 4.504.854,00 |
| 20.05.2026 | 65,49 | 66,51 | 65,14 | 66,28 | 0,82% | 2.083.940,00 |
| 19.05.2026 | 65,16 | 65,94 | 64,72 | 65,74 | 0,47% | 3.196.108,00 |
| 18.05.2026 | 63,99 | 65,47 | 63,99 | 65,43 | 2,43% | 1.793.782,00 |
| 15.05.2026 | 65,48 | 65,48 | 63,87 | 63,88 | -1,75% | 2.146.878,00 |
| 14.05.2026 | 66,20 | 66,20 | 65,02 | 65,02 | -1,23% | 2.377.246,00 |
| 13.05.2026 | 65,51 | 66,01 | 65,13 | 65,83 | -0,09% | 2.614.798,00 |
| 12.05.2026 | 66,37 | 66,40 | 65,29 | 65,89 | -0,44% | 4.154.855,00 |
| 11.05.2026 | 65,90 | 66,25 | 65,63 | 66,18 | 0,98% | 1.776.328,00 |
| 08.05.2026 | 65,89 | 66,06 | 65,41 | 65,54 | -0,49% | 1.724.978,00 |
| 07.05.2026 | 66,14 | 66,49 | 65,78 | 65,86 | -0,45% | 3.875.747,00 |
| 06.05.2026 | 66,71 | 66,86 | 66,06 | 66,16 | -0,14% | 2.746.051,00 |
| 05.05.2026 | 65,75 | 66,95 | 65,14 | 66,25 | 1,55% | 2.678.378,00 |
| 04.05.2026 | 64,90 | 65,83 | 64,51 | 65,24 | 0,11% | 2.192.773,00 |
| 01.05.2026 | 65,46 | 66,28 | 64,81 | 65,17 | -0,32% | 2.333.013,00 |
| 30.04.2026 | 65,46 | 65,83 | 64,92 | 65,38 | -0,08% | 3.594.891,00 |
| 29.04.2026 | 64,30 | 66,50 | 64,21 | 65,43 | 0,43% | 5.519.855,00 |
| 28.04.2026 | 62,95 | 65,27 | 62,59 | 65,15 | 4,54% | 3.614.022,00 |
| 27.04.2026 | 62,20 | 62,87 | 62,20 | 62,32 | 0,10% | 2.362.730,00 |
| 24.04.2026 | 62,64 | 62,66 | 61,94 | 62,26 | -0,62% | 2.120.294,00 |
| 23.04.2026 | 61,85 | 62,84 | 61,85 | 62,65 | 1,54% | 2.695.688,00 |
| 22.04.2026 | 61,95 | 62,34 | 61,33 | 61,70 | -0,24% | 2.387.225,00 |
| 21.04.2026 | 63,32 | 63,42 | 61,85 | 61,85 | -2,49% | 2.506.950,00 |
| 20.04.2026 | 62,36 | 63,47 | 62,31 | 63,43 | 1,20% | 2.080.009,00 |
| 17.04.2026 | 61,02 | 62,99 | 60,78 | 62,68 | 3,62% | 3.315.680,00 |
| 16.04.2026 | 61,21 | 61,70 | 60,34 | 60,49 | -1,32% | 2.332.545,00 |
| 15.04.2026 | 61,36 | 61,54 | 60,82 | 61,30 | -0,10% | 2.677.339,00 |
| 14.04.2026 | 60,64 | 61,56 | 60,60 | 61,36 | 0,95% | 2.400.669,00 |
| 13.04.2026 | 60,94 | 60,96 | 59,96 | 60,78 | -0,59% | 1.923.272,00 |
| 10.04.2026 | 60,50 | 61,29 | 60,37 | 61,14 | 1,12% | 2.334.402,00 |
| 09.04.2026 | 60,40 | 61,05 | 60,35 | 60,46 | -0,56% | 1.485.468,00 |
| 08.04.2026 | 60,80 | 61,28 | 60,49 | 60,80 | 0,98% | 2.168.836,00 |
| 07.04.2026 | 60,16 | 60,89 | 60,06 | 60,21 | 0,25% | 2.284.310,00 |
| 06.04.2026 | 60,16 | 60,64 | 59,80 | 60,06 | -0,35% | 1.951.168,00 |
| 02.04.2026 | 59,46 | 60,54 | 59,24 | 60,27 | 1,21% | 1.750.960,00 |
| 01.04.2026 | 59,03 | 59,77 | 58,93 | 59,55 | 0,68% | 2.168.130,00 |
| 31.03.2026 | 59,38 | 59,67 | 58,53 | 59,15 | 0,97% | 3.305.305,00 |
| 30.03.2026 | 58,46 | 59,20 | 58,08 | 58,58 | -0,29% | 2.525.196,00 |
| 27.03.2026 | 59,50 | 59,61 | 58,50 | 58,75 | -1,28% | 2.331.709,00 |
| 26.03.2026 | 58,62 | 59,69 | 58,57 | 59,51 | 1,80% | 3.297.705,00 |
| 25.03.2026 | 59,11 | 59,22 | 58,26 | 58,46 | -0,36% | 2.316.424,00 |
| 24.03.2026 | 58,22 | 59,16 | 57,85 | 58,67 | 0,45% | 2.713.955,00 |
| 23.03.2026 | 58,83 | 59,28 | 58,26 | 58,41 | 0,74% | 2.714.847,00 |
| 20.03.2026 | 59,30 | 59,51 | 57,57 | 57,98 | -2,24% | 3.888.866,00 |
| 19.03.2026 | 59,71 | 60,07 | 59,14 | 59,31 | -0,90% | 1.983.403,00 |
| 18.03.2026 | 60,58 | 60,58 | 59,55 | 59,85 | -1,92% | 2.489.261,00 |
| 17.03.2026 | 60,46 | 61,25 | 60,44 | 61,02 | 1,60% | 2.096.139,00 |
| 16.03.2026 | 60,34 | 60,74 | 60,04 | 60,06 | 0,12% | 2.049.682,00 |
| 13.03.2026 | 61,28 | 61,58 | 59,73 | 59,99 | -0,46% | 1.808.371,00 |
| 12.03.2026 | 59,66 | 61,02 | 59,58 | 60,27 | 0,18% | 2.071.270,00 |
| 11.03.2026 | 61,05 | 61,18 | 59,38 | 60,16 | -2,15% | 2.757.046,00 |
| 10.03.2026 | 61,96 | 62,34 | 60,83 | 61,48 | -1,13% | 2.201.356,00 |
| 09.03.2026 | 61,24 | 62,52 | 60,95 | 62,18 | -0,86% | 2.415.551,00 |
| 06.03.2026 | 62,49 | 62,83 | 61,54 | 62,72 | -0,62% | 1.864.188,00 |
| 05.03.2026 | 62,21 | 63,24 | 61,98 | 63,11 | 0,53% | 2.692.671,00 |
| 04.03.2026 | 62,52 | 62,98 | 61,96 | 62,78 | 0,10% | 1.671.090,00 |
| 03.03.2026 | 62,38 | 63,19 | 61,58 | 62,72 | -0,65% | 1.713.156,00 |
| 02.03.2026 | 63,10 | 63,63 | 62,56 | 63,13 | -0,13% | 2.453.808,00 |
| 27.02.2026 | 63,73 | 63,90 | 62,75 | 63,21 | -1,42% | 3.370.221,00 |
| 26.02.2026 | 63,49 | 64,46 | 63,38 | 64,12 | 1,14% | 2.287.546,00 |
| 25.02.2026 | 63,62 | 63,89 | 62,80 | 63,40 | -0,25% | 1.928.573,00 |
| 24.02.2026 | 63,12 | 63,91 | 62,67 | 63,56 | 0,38% | 2.002.013,00 |
| 23.02.2026 | 63,05 | 63,97 | 62,50 | 63,32 | 1,15% | 3.822.307,00 |
| 20.02.2026 | 63,30 | 63,57 | 62,55 | 62,60 | -0,71% | 3.987.685,00 |
| 19.02.2026 | 63,15 | 63,97 | 62,46 | 63,05 | -0,85% | 1.810.671,00 |
| 18.02.2026 | 63,59 | 63,93 | 63,09 | 63,59 | 0,17% | 1.872.252,00 |
| 17.02.2026 | 64,70 | 65,11 | 62,63 | 63,48 | -0,60% | 2.948.054,00 |
| 13.02.2026 | 63,19 | 64,25 | 62,71 | 63,86 | 1,28% | 3.251.466,00 |
| 12.02.2026 | 64,94 | 65,08 | 62,16 | 63,05 | -2,47% | 5.050.203,00 |
| 11.02.2026 | 65,25 | 66,21 | 64,64 | 64,65 | -1,40% | 3.401.865,00 |
| 10.02.2026 | 64,72 | 65,73 | 64,68 | 65,57 | 1,39% | 6.659.716,00 |
| 09.02.2026 | 63,99 | 64,75 | 63,66 | 64,67 | 1,22% | 3.367.750,00 |
| 06.02.2026 | 62,08 | 65,00 | 61,45 | 63,89 | 3,43% | 3.782.954,00 |
| 05.02.2026 | 63,19 | 63,20 | 61,29 | 61,77 | -2,08% | 3.358.080,00 |
| 04.02.2026 | 62,10 | 63,48 | 61,83 | 63,08 | 2,09% | 2.541.714,00 |
| 03.02.2026 | 61,53 | 62,40 | 61,32 | 61,79 | 0,29% | 2.024.950,00 |
| 02.02.2026 | 62,03 | 62,58 | 61,51 | 61,61 | -1,14% | 2.163.529,00 |
| 30.01.2026 | 61,93 | 62,42 | 61,27 | 62,32 | 0,74% | 2.599.356,00 |
| 29.01.2026 | 61,24 | 62,02 | 60,92 | 61,86 | 1,81% | 2.620.516,00 |
| 28.01.2026 | 62,31 | 62,46 | 60,61 | 60,76 | -2,24% | 2.403.721,00 |
| 27.01.2026 | 62,19 | 62,66 | 61,99 | 62,15 | 0,05% | 3.321.929,00 |
| 26.01.2026 | 62,36 | 62,50 | 61,48 | 62,12 | 1,90% | 2.492.657,00 |
| 22.01.2026 | 61,23 | 61,78 | 60,63 | 60,96 | -0,64% | 2.540.606,00 |
| 21.01.2026 | 61,20 | 61,57 | 60,78 | 61,35 | 0,54% | 2.126.260,00 |
| 20.01.2026 | 61,20 | 61,59 | 60,58 | 61,02 | -1,64% | 1.866.163,00 |
| 16.01.2026 | 60,92 | 62,12 | 60,31 | 62,04 | 1,42% | 2.176.804,00 |
| 15.01.2026 | 61,22 | 61,90 | 61,09 | 61,17 | -0,05% | 1.738.092,00 |
| 14.01.2026 | 60,29 | 61,31 | 60,15 | 61,20 | 1,68% | 2.087.349,00 |
| 13.01.2026 | 60,36 | 60,62 | 59,10 | 60,19 | -0,12% | 1.935.981,00 |
| 12.01.2026 | 60,56 | 60,88 | 60,08 | 60,26 | -0,30% | 3.083.166,00 |
| 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 |