71,250€
0,71%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 70,75 | 71,75 | 70,25 | 71,25 | 0,71% | 8,00 |
| 27.02.2025 | 69,75 | 71,25 | 69,50 | 70,75 | 2,17% | - |
| 26.02.2025 | 69,75 | 70,25 | 69,25 | 69,25 | 0,00% | 9,00 |
| 25.02.2025 | 69,00 | 70,25 | 68,75 | 69,25 | 0,73% | 15,00 |
| 24.02.2025 | 68,50 | 69,25 | 68,25 | 68,75 | 0,73% | 29,00 |
| 21.02.2025 | 68,25 | 68,75 | 67,75 | 68,25 | 0,00% | - |
| 20.02.2025 | 68,00 | 68,75 | 67,50 | 68,25 | 0,00% | 50,00 |
| 19.02.2025 | 68,25 | 68,75 | 67,75 | 68,25 | 0,00% | - |
| 18.02.2025 | 68,25 | 68,75 | 67,75 | 68,25 | 0,00% | 608,00 |
| 17.02.2025 | 68,00 | 68,50 | 68,00 | 68,25 | 0,74% | 6,00 |
| 14.02.2025 | 68,50 | 69,25 | 67,75 | 67,75 | -0,73% | 8,00 |
| 13.02.2025 | 68,25 | 69,00 | 68,00 | 68,25 | 0,00% | 19,00 |
| 12.02.2025 | 69,00 | 69,00 | 67,75 | 68,25 | -0,73% | 90,00 |
| 11.02.2025 | 68,75 | 68,75 | 68,25 | 68,75 | 0,00% | 4,00 |
| 10.02.2025 | 69,25 | 70,00 | 67,75 | 68,75 | -0,72% | - |
| 07.02.2025 | 69,50 | 69,75 | 68,75 | 69,25 | -0,72% | 3,00 |
| 06.02.2025 | 69,25 | 69,75 | 69,00 | 69,75 | 0,72% | 214,00 |
| 05.02.2025 | 67,75 | 69,25 | 67,75 | 69,25 | 1,47% | - |
| 04.02.2025 | 68,25 | 68,75 | 66,75 | 68,25 | 0,00% | - |
| 03.02.2025 | 68,00 | 68,75 | 67,25 | 68,25 | 0,00% | 21,00 |
| 31.01.2025 | 67,25 | 68,25 | 66,75 | 68,25 | 2,25% | - |
| 30.01.2025 | 65,75 | 67,75 | 65,25 | 66,75 | 1,52% | - |
| 29.01.2025 | 66,25 | 66,75 | 65,75 | 65,75 | -0,75% | - |
| 28.01.2025 | 66,75 | 67,25 | 66,25 | 66,25 | -0,75% | 3,00 |
| 27.01.2025 | 64,75 | 67,25 | 64,25 | 66,75 | 2,30% | - |
| 24.01.2025 | 65,25 | 65,25 | 64,50 | 65,25 | 0,00% | 1,00 |
| 23.01.2025 | 65,75 | 66,00 | 65,25 | 65,25 | -0,76% | 2,00 |
| 22.01.2025 | 67,25 | 67,75 | 65,75 | 65,75 | -1,50% | - |
| 21.01.2025 | 67,25 | 68,25 | 66,75 | 66,75 | -0,74% | - |
| 20.01.2025 | 67,75 | 67,75 | 67,25 | 67,25 | -0,74% | - |
| 17.01.2025 | 68,25 | 68,75 | 67,75 | 67,75 | -0,73% | - |
| 16.01.2025 | 67,75 | 68,25 | 67,25 | 68,25 | 0,74% | - |
| 15.01.2025 | 67,75 | 69,25 | 67,25 | 67,75 | 0,00% | 2,00 |
| 14.01.2025 | 67,75 | 68,25 | 67,25 | 67,75 | 0,74% | - |
| 13.01.2025 | 65,00 | 67,75 | 65,00 | 67,25 | 3,07% | 16,00 |
| 10.01.2025 | 65,25 | 66,25 | 64,75 | 65,25 | -0,76% | - |
| 09.01.2025 | 65,25 | 65,75 | 65,25 | 65,75 | 0,00% | 50,00 |
| 08.01.2025 | 65,25 | 65,75 | 64,75 | 65,75 | 0,77% | 1,00 |
| 07.01.2025 | 65,75 | 66,50 | 64,75 | 65,25 | -1,51% | 3,00 |
| 06.01.2025 | 68,75 | 69,00 | 66,25 | 66,25 | -3,64% | 6,00 |
| 03.01.2025 | 68,25 | 68,75 | 67,75 | 68,75 | 0,73% | - |
| 02.01.2025 | 68,75 | 69,75 | 68,25 | 68,25 | 0,00% | 41,00 |
| 30.12.2024 | 68,25 | 68,75 | 68,25 | 68,25 | -0,73% | 1,00 |
| 27.12.2024 | 69,25 | 69,75 | 68,75 | 68,75 | 0,73% | 43,00 |
| 23.12.2024 | 68,75 | 68,75 | 67,75 | 68,25 | 0,00% | 231,00 |
| 20.12.2024 | 66,75 | 69,25 | 66,00 | 68,25 | 2,25% | 30,00 |
| 19.12.2024 | 67,75 | 68,75 | 66,75 | 66,75 | -1,48% | 17,00 |
| 18.12.2024 | 69,25 | 69,75 | 67,75 | 67,75 | -2,87% | - |
| 17.12.2024 | 69,75 | 70,25 | 69,25 | 69,75 | -0,71% | 34,00 |
| 16.12.2024 | 69,75 | 70,75 | 69,75 | 70,25 | 0,72% | 1,00 |
| 13.12.2024 | 70,75 | 70,75 | 69,25 | 69,75 | -1,41% | - |
| 12.12.2024 | 69,25 | 70,75 | 68,75 | 70,75 | 2,17% | 35,00 |
| 11.12.2024 | 69,25 | 69,75 | 69,00 | 69,25 | 0,00% | 5,00 |
| 10.12.2024 | 69,75 | 70,25 | 69,25 | 69,25 | -0,72% | - |
| 09.12.2024 | 69,75 | 69,75 | 68,75 | 69,75 | 0,00% | 48,00 |
| 06.12.2024 | 69,25 | 69,75 | 69,25 | 69,75 | 0,72% | - |
| 05.12.2024 | 70,25 | 70,25 | 69,25 | 69,25 | -1,42% | - |
| 04.12.2024 | 70,75 | 70,75 | 69,75 | 70,25 | 0,00% | 26,00 |
| 03.12.2024 | 71,75 | 71,75 | 70,25 | 70,25 | -2,09% | 3,00 |
| 02.12.2024 | 73,25 | 73,50 | 71,25 | 71,75 | -1,37% | 3,00 |
| 29.11.2024 | 73,75 | 73,75 | 72,75 | 72,75 | -1,36% | 42,00 |
| 28.11.2024 | 73,75 | 73,75 | 73,25 | 73,75 | 0,00% | - |
| 27.11.2024 | 73,75 | 74,25 | 72,75 | 73,75 | 0,00% | - |
| 26.11.2024 | 72,75 | 73,75 | 72,25 | 73,75 | 1,37% | 1,00 |
| 25.11.2024 | 72,75 | 73,75 | 72,25 | 72,75 | 0,00% | 38,00 |
| 22.11.2024 | 71,75 | 73,25 | 71,75 | 72,75 | 1,39% | - |
| 21.11.2024 | 70,25 | 71,75 | 69,75 | 71,75 | 2,14% | - |
| 20.11.2024 | 70,75 | 70,75 | 69,75 | 70,25 | 0,00% | - |
| 19.11.2024 | 70,25 | 70,75 | 69,75 | 70,25 | 0,72% | 60,00 |
| 18.11.2024 | 69,75 | 70,25 | 68,75 | 69,75 | -0,71% | 312,00 |
| 15.11.2024 | 68,75 | 70,25 | 68,75 | 70,25 | 1,44% | 1,00 |
| 14.11.2024 | 70,75 | 71,50 | 69,25 | 69,25 | -2,12% | 18,00 |
| 13.11.2024 | 69,25 | 70,75 | 68,75 | 70,75 | 2,91% | 890,00 |
| 12.11.2024 | 69,25 | 69,25 | 68,75 | 68,75 | -0,72% | 11,00 |
| 11.11.2024 | 68,75 | 69,75 | 68,75 | 69,25 | 0,73% | - |
| 08.11.2024 | 66,75 | 69,25 | 66,75 | 68,75 | 3,77% | - |
| 07.11.2024 | 66,75 | 66,75 | 65,75 | 66,25 | -0,75% | 243,00 |
| 06.11.2024 | 68,25 | 68,25 | 65,75 | 66,75 | 2,30% | 113,00 |
| 05.11.2024 | 64,75 | 65,75 | 63,75 | 65,25 | 1,56% | 10,00 |
| 04.11.2024 | 63,25 | 64,25 | 63,25 | 64,25 | 0,78% | 110,00 |
| 01.11.2024 | 64,75 | 65,25 | 63,75 | 63,75 | -1,54% | 101,00 |
| 31.10.2024 | 67,75 | 67,75 | 64,50 | 64,75 | -5,13% | 50,00 |
| 30.10.2024 | 68,75 | 69,00 | 67,75 | 68,25 | -0,73% | 10,00 |
| 29.10.2024 | 69,25 | 69,75 | 68,75 | 68,75 | -0,72% | - |
| 28.10.2024 | 69,25 | 69,75 | 69,25 | 69,25 | 0,00% | - |
| 25.10.2024 | 70,25 | 70,25 | 69,25 | 69,25 | -1,42% | - |
| 24.10.2024 | 70,25 | 70,75 | 70,25 | 70,25 | 0,00% | - |
| 23.10.2024 | 68,25 | 70,25 | 68,25 | 70,25 | 2,18% | 46,00 |
| 22.10.2024 | 68,25 | 69,25 | 68,25 | 68,75 | 0,73% | - |
| 21.10.2024 | 69,75 | 69,75 | 68,25 | 68,25 | -2,15% | - |
| 18.10.2024 | 69,25 | 69,75 | 68,75 | 69,75 | 0,72% | - |
| 17.10.2024 | 68,75 | 69,25 | 68,25 | 69,25 | 0,73% | - |
| 16.10.2024 | 67,75 | 68,75 | 67,75 | 68,75 | 0,73% | - |
| 15.10.2024 | 67,75 | 68,75 | 67,25 | 68,25 | 0,74% | 79,00 |
| 14.10.2024 | 66,75 | 67,75 | 66,75 | 67,75 | 1,50% | - |
| 11.10.2024 | 65,75 | 66,75 | 65,75 | 66,75 | 1,52% | - |
| 10.10.2024 | 66,25 | 66,75 | 65,75 | 65,75 | 0,00% | 1,00 |
| 09.10.2024 | 66,25 | 66,75 | 65,75 | 65,75 | -0,75% | - |
| 08.10.2024 | 66,25 | 66,75 | 66,25 | 66,25 | 0,00% | 37,00 |
| 07.10.2024 | 66,75 | 67,25 | 66,25 | 66,25 | -1,49% | 3,00 |