802,800€
1,24%
Echtzeit-Aktienkurs Equinix Inc.
Bid:
Ask:
Aktienkurse zur Equinix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 797,60 | 806,30 | 791,60 | 801,20 | 0,28% | 2,00 |
| 05.06.2025 | 799,10 | 807,90 | 792,70 | 799,00 | 0,49% | - |
| 04.06.2025 | 787,30 | 796,20 | 781,40 | 795,10 | 1,57% | - |
| 03.06.2025 | 777,70 | 786,20 | 771,80 | 782,80 | 1,29% | - |
| 02.06.2025 | 778,10 | 781,00 | 764,30 | 772,80 | -0,99% | 1,00 |
| 30.05.2025 | 781,30 | 783,90 | 775,40 | 780,50 | 0,40% | - |
| 29.05.2025 | 792,00 | 796,20 | 771,80 | 777,40 | -0,01% | - |
| 28.05.2025 | 774,60 | 780,30 | 768,80 | 777,50 | -0,08% | 4,00 |
| 27.05.2025 | 764,20 | 778,70 | 758,40 | 778,10 | 1,71% | - |
| 26.05.2025 | 761,40 | 766,00 | 755,60 | 765,00 | 0,71% | - |
| 23.05.2025 | 764,80 | 768,90 | 756,90 | 759,60 | -1,34% | 2,00 |
| 22.05.2025 | 758,80 | 770,70 | 753,00 | 769,90 | 1,38% | 11,00 |
| 21.05.2025 | 766,40 | 767,90 | 755,90 | 759,40 | -1,78% | - |
| 20.05.2025 | 777,70 | 780,10 | 768,30 | 773,20 | -1,09% | - |
| 19.05.2025 | 777,70 | 784,50 | 768,90 | 781,70 | 0,35% | - |
| 16.05.2025 | 772,90 | 784,30 | 767,00 | 779,00 | 0,78% | - |
| 15.05.2025 | 766,00 | 774,80 | 760,20 | 773,00 | 0,27% | 1,00 |
| 14.05.2025 | 777,10 | 777,50 | 768,00 | 770,90 | -1,10% | - |
| 13.05.2025 | 781,50 | 785,10 | 773,30 | 779,50 | -0,94% | - |
| 12.05.2025 | 778,50 | 796,80 | 772,60 | 786,90 | 1,97% | - |
| 09.05.2025 | 767,00 | 771,70 | 761,20 | 771,70 | -0,22% | - |
| 08.05.2025 | 775,50 | 780,60 | 769,20 | 773,40 | 0,30% | - |
| 07.05.2025 | 772,80 | 777,00 | 767,00 | 771,10 | -0,28% | - |
| 06.05.2025 | 778,10 | 781,80 | 768,80 | 773,30 | -1,01% | 2,00 |
| 05.05.2025 | 769,00 | 784,90 | 764,60 | 781,20 | 1,00% | - |
| 02.05.2025 | 765,60 | 774,60 | 758,40 | 773,50 | 3,19% | - |
| 30.04.2025 | 747,70 | 752,30 | 740,20 | 749,60 | -0,58% | - |
| 29.04.2025 | 741,90 | 754,00 | 736,20 | 754,00 | 2,79% | - |
| 28.04.2025 | 734,10 | 739,60 | 728,60 | 733,50 | -0,26% | - |
| 25.04.2025 | 723,30 | 742,30 | 717,70 | 735,40 | 2,04% | - |
| 24.04.2025 | 712,20 | 721,30 | 705,50 | 720,70 | 0,97% | - |
| 23.04.2025 | 703,50 | 726,80 | 696,60 | 713,80 | 4,16% | - |
| 22.04.2025 | 671,70 | 695,60 | 671,70 | 685,30 | -2,35% | 2,00 |
| 17.04.2025 | 690,00 | 706,80 | 683,60 | 701,80 | 2,78% | - |
| 16.04.2025 | 684,60 | 694,30 | 681,80 | 682,80 | -2,36% | - |
| 15.04.2025 | 689,80 | 705,00 | 687,40 | 699,30 | 0,85% | - |
| 14.04.2025 | 686,00 | 697,50 | 681,00 | 693,40 | 0,78% | 60,00 |
| 11.04.2025 | 688,20 | 694,50 | 662,20 | 688,00 | 0,12% | - |
| 10.04.2025 | 724,10 | 729,50 | 670,00 | 687,20 | -3,50% | 14,00 |
| 09.04.2025 | 659,00 | 717,90 | 640,70 | 712,10 | 3,32% | 13,00 |
| 08.04.2025 | 690,60 | 711,40 | 681,80 | 689,20 | 0,12% | 29,00 |
| 07.04.2025 | 667,90 | 708,90 | 660,40 | 688,40 | -3,63% | - |
| 04.04.2025 | 722,00 | 726,00 | 700,80 | 714,30 | -1,71% | - |
| 03.04.2025 | 743,60 | 743,80 | 710,70 | 726,70 | -4,41% | 2,00 |
| 02.04.2025 | 756,30 | 765,40 | 746,40 | 760,20 | 1,17% | - |
| 01.04.2025 | 752,50 | 756,60 | 740,80 | 751,40 | 0,43% | - |
| 31.03.2025 | 737,80 | 753,10 | 732,20 | 748,20 | 1,18% | 8,00 |
| 28.03.2025 | 764,40 | 765,40 | 736,90 | 739,50 | -3,16% | 13,00 |
| 27.03.2025 | 771,90 | 772,40 | 762,10 | 763,60 | -0,84% | - |
| 26.03.2025 | 779,50 | 788,20 | 766,80 | 770,10 | -1,07% | - |
| 25.03.2025 | 789,00 | 792,90 | 778,40 | 778,40 | -0,95% | - |
| 24.03.2025 | 774,20 | 794,70 | 768,40 | 785,90 | 1,11% | - |
| 21.03.2025 | 786,60 | 786,70 | 768,20 | 777,30 | -0,83% | - |
| 20.03.2025 | 787,20 | 790,30 | 779,90 | 783,80 | -0,47% | - |
| 19.03.2025 | 770,00 | 788,40 | 765,60 | 787,50 | 2,74% | - |
| 18.03.2025 | 783,70 | 786,30 | 764,50 | 766,50 | -2,34% | - |
| 17.03.2025 | 766,80 | 786,10 | 761,00 | 784,90 | 2,20% | - |
| 14.03.2025 | 772,90 | 774,30 | 762,70 | 768,00 | 0,14% | - |
| 13.03.2025 | 783,90 | 788,60 | 765,00 | 766,90 | -2,42% | - |
| 12.03.2025 | 768,20 | 785,90 | 762,40 | 785,90 | 2,13% | - |
| 11.03.2025 | 766,00 | 772,50 | 756,30 | 769,50 | 0,88% | - |
| 10.03.2025 | 792,00 | 792,00 | 762,30 | 762,80 | -3,55% | - |
| 07.03.2025 | 806,10 | 806,70 | 781,80 | 790,90 | -3,23% | - |
| 06.03.2025 | 852,40 | 852,40 | 815,50 | 817,30 | -4,33% | - |
| 05.03.2025 | 859,70 | 859,70 | 844,50 | 854,30 | -0,58% | - |
| 04.03.2025 | 870,30 | 870,30 | 850,90 | 859,30 | -1,24% | - |
| 03.03.2025 | 870,80 | 878,00 | 864,20 | 870,10 | 0,12% | - |
| 28.02.2025 | 876,40 | 878,00 | 868,70 | 869,10 | -1,18% | - |
| 27.02.2025 | 871,60 | 882,80 | 865,00 | 879,50 | 1,63% | - |
| 26.02.2025 | 866,30 | 873,40 | 859,80 | 865,40 | 0,06% | - |
| 25.02.2025 | 868,30 | 871,10 | 860,00 | 864,90 | -1,01% | - |
| 24.02.2025 | 878,20 | 881,30 | 854,60 | 873,70 | -0,99% | - |
| 21.02.2025 | 896,40 | 898,40 | 882,40 | 882,40 | -0,89% | 63,00 |
| 20.02.2025 | 899,00 | 905,20 | 887,30 | 890,30 | -0,80% | 1,00 |
| 19.02.2025 | 891,90 | 899,90 | 885,20 | 897,50 | 0,80% | - |
| 18.02.2025 | 894,60 | 899,20 | 879,00 | 890,40 | -0,10% | 37,00 |
| 17.02.2025 | 891,20 | 893,00 | 884,40 | 891,30 | -0,69% | - |
| 14.02.2025 | 883,20 | 907,10 | 874,00 | 897,50 | 2,26% | 38,00 |
| 13.02.2025 | 892,70 | 893,10 | 856,80 | 877,70 | -2,62% | 6,00 |
| 12.02.2025 | 910,50 | 916,80 | 895,60 | 901,30 | -0,60% | 10,00 |
| 11.02.2025 | 913,50 | 913,70 | 896,80 | 906,70 | -0,02% | - |
| 10.02.2025 | 906,10 | 912,30 | 899,20 | 906,90 | 0,27% | 2,00 |
| 07.02.2025 | 903,70 | 907,60 | 895,20 | 904,50 | 0,11% | 2,00 |
| 06.02.2025 | 902,80 | 910,60 | 896,00 | 903,50 | 1,02% | - |
| 05.02.2025 | 886,70 | 898,00 | 878,20 | 894,40 | 1,35% | - |
| 04.02.2025 | 887,30 | 891,20 | 875,10 | 882,50 | -0,56% | - |
| 03.02.2025 | 880,10 | 890,80 | 877,00 | 887,50 | -0,26% | - |
| 31.01.2025 | 889,10 | 905,50 | 882,40 | 889,80 | 0,44% | - |
| 30.01.2025 | 874,20 | 897,70 | 867,60 | 885,90 | 1,62% | - |
| 29.01.2025 | 869,80 | 880,80 | 863,20 | 871,80 | 0,84% | - |
| 28.01.2025 | 861,70 | 882,40 | 849,50 | 864,50 | 2,10% | - |
| 27.01.2025 | 894,00 | 897,20 | 816,00 | 846,70 | -5,79% | 25,00 |
| 24.01.2025 | 899,20 | 903,60 | 892,40 | 898,70 | -0,01% | - |
| 23.01.2025 | 888,50 | 902,70 | 881,80 | 898,80 | 0,78% | - |
| 22.01.2025 | 905,40 | 911,20 | 891,80 | 891,80 | -0,08% | 2,00 |
| 21.01.2025 | 883,50 | 900,50 | 876,80 | 892,50 | 0,93% | - |
| 20.01.2025 | 891,60 | 895,00 | 881,90 | 884,30 | -1,35% | 11,00 |
| 17.01.2025 | 895,00 | 906,20 | 888,20 | 896,40 | 0,80% | - |
| 16.01.2025 | 875,60 | 894,50 | 869,00 | 889,30 | 2,31% | - |
| 15.01.2025 | 872,60 | 890,10 | 864,20 | 869,20 | -0,69% | 5,00 |