56,750€
0,44%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 56,75 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 01.07.2025 | 57,25 | 57,75 | 56,25 | 56,75 | -0,87% | 4,00 |
| 30.06.2025 | 58,00 | 58,00 | 56,25 | 57,25 | -0,87% | 13,00 |
| 27.06.2025 | 57,75 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 26.06.2025 | 56,50 | 57,25 | 56,25 | 57,25 | 1,78% | 174,00 |
| 25.06.2025 | 58,25 | 58,25 | 56,25 | 56,25 | -3,43% | - |
| 24.06.2025 | 59,25 | 59,25 | 58,25 | 58,25 | -2,51% | - |
| 23.06.2025 | 60,00 | 60,75 | 59,25 | 59,75 | -0,83% | - |
| 20.06.2025 | 59,25 | 60,25 | 59,25 | 60,25 | 1,26% | - |
| 19.06.2025 | 59,75 | 59,75 | 59,50 | 59,50 | -0,42% | - |
| 18.06.2025 | 59,75 | 60,25 | 59,75 | 59,75 | 0,00% | - |
| 17.06.2025 | 59,50 | 60,25 | 59,25 | 59,75 | -0,83% | 40,00 |
| 16.06.2025 | 60,25 | 60,25 | 59,75 | 60,25 | 0,84% | 103,00 |
| 13.06.2025 | 60,25 | 60,75 | 59,25 | 59,75 | -1,65% | - |
| 12.06.2025 | 60,00 | 60,75 | 59,25 | 60,75 | 0,83% | - |
| 11.06.2025 | 61,25 | 61,50 | 59,75 | 60,25 | -0,82% | 40,00 |
| 10.06.2025 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | 33,00 |
| 09.06.2025 | 60,00 | 61,25 | 59,75 | 60,75 | 0,83% | 4,00 |
| 06.06.2025 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 05.06.2025 | 60,25 | 60,75 | 59,75 | 60,25 | -0,82% | 46,00 |
| 04.06.2025 | 60,50 | 60,75 | 59,75 | 60,75 | 0,00% | - |
| 03.06.2025 | 61,25 | 61,25 | 60,25 | 60,75 | 0,00% | 120,00 |
| 02.06.2025 | 61,25 | 61,25 | 60,25 | 60,75 | -1,62% | 1,00 |
| 30.05.2025 | 62,00 | 62,00 | 61,25 | 61,75 | 0,82% | - |
| 29.05.2025 | 61,50 | 62,00 | 60,75 | 61,25 | 0,82% | - |
| 28.05.2025 | 60,50 | 61,25 | 60,25 | 60,75 | 0,83% | - |
| 27.05.2025 | 60,25 | 60,75 | 59,25 | 60,25 | 0,42% | 20,00 |
| 26.05.2025 | 59,50 | 60,25 | 59,50 | 60,00 | 1,27% | 1,00 |
| 23.05.2025 | 60,25 | 60,50 | 59,25 | 59,25 | -1,66% | 148,00 |
| 22.05.2025 | 60,75 | 61,25 | 60,25 | 60,25 | -1,63% | 33,00 |
| 21.05.2025 | 62,50 | 62,75 | 60,75 | 61,25 | -2,39% | - |
| 20.05.2025 | 63,50 | 63,75 | 62,75 | 62,75 | -1,57% | - |
| 19.05.2025 | 63,25 | 63,75 | 62,75 | 63,75 | -0,78% | 1,00 |
| 16.05.2025 | 63,50 | 64,25 | 63,25 | 64,25 | 1,58% | - |
| 15.05.2025 | 61,25 | 63,25 | 61,25 | 63,25 | 3,27% | 12,00 |
| 14.05.2025 | 62,00 | 62,25 | 60,75 | 61,25 | -1,61% | - |
| 13.05.2025 | 63,75 | 63,75 | 61,75 | 62,25 | -3,11% | - |
| 12.05.2025 | 62,75 | 64,75 | 62,75 | 64,25 | 3,21% | 5,00 |
| 09.05.2025 | 62,00 | 62,25 | 61,75 | 62,25 | 0,00% | - |
| 08.05.2025 | 62,50 | 63,25 | 61,75 | 62,25 | 0,00% | 1,00 |
| 07.05.2025 | 62,50 | 63,00 | 61,75 | 62,25 | 0,00% | 153,00 |
| 06.05.2025 | 62,50 | 62,75 | 61,75 | 62,25 | -0,80% | - |
| 05.05.2025 | 63,00 | 63,25 | 62,25 | 62,75 | -0,79% | 68,00 |
| 02.05.2025 | 62,00 | 64,00 | 61,75 | 63,25 | 1,61% | 6,00 |
| 30.04.2025 | 61,25 | 62,25 | 60,25 | 62,25 | 1,63% | - |
| 29.04.2025 | 60,75 | 61,25 | 59,75 | 61,25 | 1,66% | - |
| 28.04.2025 | 60,00 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 25.04.2025 | 61,25 | 61,25 | 60,25 | 60,25 | -1,63% | 50,00 |
| 24.04.2025 | 60,75 | 61,25 | 60,25 | 61,25 | 0,00% | 25,00 |
| 23.04.2025 | 61,25 | 62,25 | 60,75 | 61,25 | 1,66% | 5,00 |
| 22.04.2025 | 58,50 | 60,75 | 58,25 | 60,25 | 0,84% | 205,00 |
| 17.04.2025 | 59,50 | 60,75 | 58,25 | 59,75 | 1,70% | 1,00 |
| 16.04.2025 | 58,50 | 59,75 | 58,25 | 58,75 | -1,67% | - |
| 15.04.2025 | 59,00 | 59,75 | 58,75 | 59,75 | 1,70% | 4,00 |
| 14.04.2025 | 56,75 | 59,25 | 56,75 | 58,75 | 3,52% | 104,00 |
| 11.04.2025 | 57,25 | 57,75 | 54,75 | 56,75 | -0,87% | 70,00 |
| 10.04.2025 | 61,00 | 61,25 | 55,75 | 57,25 | -6,53% | 259,00 |
| 09.04.2025 | 55,25 | 61,75 | 53,75 | 61,25 | 8,89% | 10,00 |
| 08.04.2025 | 57,75 | 59,25 | 55,75 | 56,25 | -1,75% | 34,00 |
| 07.04.2025 | 56,00 | 59,25 | 55,25 | 57,25 | -1,72% | 73,00 |
| 04.04.2025 | 61,75 | 62,00 | 58,25 | 58,25 | -6,43% | 24,00 |
| 03.04.2025 | 64,00 | 64,75 | 61,75 | 62,25 | -6,04% | - |
| 02.04.2025 | 66,00 | 66,25 | 65,25 | 66,25 | 0,00% | 1,00 |
| 01.04.2025 | 66,25 | 66,75 | 65,25 | 66,25 | 0,00% | 8,00 |
| 31.03.2025 | 65,25 | 66,75 | 65,00 | 66,25 | 0,76% | 238,00 |
| 28.03.2025 | 65,75 | 66,25 | 65,25 | 65,75 | -0,75% | - |
| 27.03.2025 | 66,75 | 67,25 | 65,75 | 66,25 | -0,75% | - |
| 26.03.2025 | 65,75 | 66,75 | 65,75 | 66,75 | 1,52% | - |
| 25.03.2025 | 66,00 | 66,75 | 65,25 | 65,75 | -0,75% | 1,00 |
| 24.03.2025 | 65,50 | 66,25 | 64,25 | 66,25 | 2,32% | 255,00 |
| 21.03.2025 | 64,75 | 64,75 | 63,75 | 64,75 | 0,00% | - |
| 20.03.2025 | 64,75 | 64,75 | 64,25 | 64,75 | 0,78% | - |
| 19.03.2025 | 63,25 | 64,25 | 63,00 | 64,25 | 1,58% | - |
| 18.03.2025 | 64,25 | 64,25 | 63,25 | 63,25 | -1,56% | 1,00 |
| 17.03.2025 | 62,75 | 64,75 | 62,75 | 64,25 | 1,58% | 28,00 |
| 14.03.2025 | 62,75 | 63,25 | 62,25 | 63,25 | 0,80% | 100,00 |
| 13.03.2025 | 63,25 | 64,25 | 62,75 | 62,75 | -0,79% | 8,00 |
| 12.03.2025 | 64,25 | 64,75 | 62,75 | 63,25 | -0,78% | - |
| 11.03.2025 | 65,50 | 65,50 | 63,25 | 63,75 | -2,30% | 216,00 |
| 10.03.2025 | 66,25 | 67,25 | 65,25 | 65,25 | -1,51% | - |
| 07.03.2025 | 66,50 | 66,75 | 65,75 | 66,25 | -0,75% | 2,00 |
| 06.03.2025 | 68,25 | 68,25 | 65,75 | 66,75 | -2,20% | 160,00 |
| 05.03.2025 | 69,25 | 69,50 | 67,25 | 68,25 | -1,44% | - |
| 04.03.2025 | 71,50 | 72,25 | 69,25 | 69,25 | -3,48% | 2,00 |
| 03.03.2025 | 71,50 | 72,25 | 70,50 | 71,75 | 0,70% | 171,00 |
| 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% | - |