57,090€
-0,26%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 56,97 | 57,15 | 56,52 | 57,14 | -0,17% | - |
| 03.06.2026 | 56,91 | 57,42 | 56,40 | 57,24 | 1,27% | - |
| 02.06.2026 | 56,34 | 56,79 | 55,88 | 56,52 | -1,38% | - |
| 01.06.2026 | 56,22 | 57,59 | 55,33 | 57,31 | 2,39% | - |
| 29.05.2026 | 57,16 | 57,16 | 55,61 | 55,97 | -1,84% | - |
| 28.05.2026 | 57,44 | 57,54 | 56,94 | 57,02 | -1,16% | - |
| 27.05.2026 | 56,89 | 58,05 | 56,40 | 57,69 | 0,98% | - |
| 26.05.2026 | 57,27 | 57,43 | 56,74 | 57,13 | -0,51% | 30,00 |
| 25.05.2026 | 57,33 | 57,45 | 56,84 | 57,42 | 1,16% | - |
| 22.05.2026 | 56,73 | 57,38 | 56,28 | 56,76 | 0,96% | - |
| 21.05.2026 | 57,53 | 57,67 | 55,42 | 56,22 | -1,44% | - |
| 20.05.2026 | 56,65 | 57,11 | 56,16 | 57,04 | 0,94% | - |
| 19.05.2026 | 56,10 | 56,80 | 55,62 | 56,51 | 0,91% | - |
| 18.05.2026 | 54,53 | 56,03 | 53,88 | 56,00 | 1,23% | - |
| 15.05.2026 | 55,70 | 56,26 | 55,22 | 55,32 | -1,46% | - |
| 14.05.2026 | 56,36 | 56,42 | 55,69 | 56,14 | 0,68% | - |
| 13.05.2026 | 56,14 | 56,69 | 55,66 | 55,76 | -0,62% | - |
| 12.05.2026 | 56,24 | 56,63 | 55,63 | 56,11 | 0,23% | - |
| 11.05.2026 | 55,64 | 56,14 | 55,16 | 55,98 | 0,52% | - |
| 08.05.2026 | 56,16 | 56,24 | 55,58 | 55,69 | -1,03% | - |
| 07.05.2026 | 56,39 | 56,49 | 55,90 | 56,27 | -0,95% | - |
| 06.05.2026 | 56,58 | 56,88 | 56,10 | 56,81 | -0,42% | - |
| 05.05.2026 | 55,94 | 57,08 | 55,46 | 57,05 | 1,98% | - |
| 04.05.2026 | 55,62 | 56,27 | 55,14 | 55,94 | 0,79% | - |
| 30.04.2026 | 56,24 | 56,84 | 55,34 | 55,50 | -2,17% | - |
| 29.04.2026 | 55,80 | 56,90 | 54,43 | 56,73 | 2,88% | - |
| 28.04.2026 | 53,25 | 55,20 | 52,80 | 55,14 | 3,43% | - |
| 27.04.2026 | 53,00 | 53,58 | 52,54 | 53,31 | 0,60% | - |
| 24.04.2026 | 53,60 | 53,68 | 52,92 | 52,99 | -0,69% | - |
| 23.04.2026 | 52,39 | 53,52 | 51,96 | 53,36 | 1,29% | - |
| 22.04.2026 | 52,89 | 53,13 | 52,44 | 52,68 | -0,59% | - |
| 21.04.2026 | 53,94 | 54,30 | 52,81 | 52,99 | -1,45% | - |
| 20.04.2026 | 52,96 | 53,80 | 52,20 | 53,77 | 1,15% | - |
| 17.04.2026 | 51,46 | 53,39 | 51,04 | 53,16 | 2,98% | - |
| 16.04.2026 | 51,97 | 52,43 | 51,55 | 51,62 | -0,79% | - |
| 15.04.2026 | 52,00 | 52,17 | 51,51 | 52,03 | 0,25% | - |
| 14.04.2026 | 51,62 | 52,10 | 51,20 | 51,90 | 0,78% | - |
| 13.04.2026 | 51,97 | 52,11 | 50,96 | 51,50 | -0,85% | - |
| 10.04.2026 | 51,67 | 52,30 | 51,22 | 51,94 | -0,33% | - |
| 09.04.2026 | 52,07 | 52,16 | 51,40 | 52,11 | -0,10% | - |
| 08.04.2026 | 52,86 | 53,03 | 51,62 | 52,16 | -0,27% | - |
| 07.04.2026 | 52,08 | 52,64 | 51,43 | 52,30 | 2,55% | - |
| 02.04.2026 | 51,25 | 51,25 | 50,75 | 51,00 | -0,49% | - |
| 01.04.2026 | 51,25 | 51,50 | 50,50 | 51,25 | -0,49% | - |
| 31.03.2026 | 51,75 | 51,75 | 51,00 | 51,50 | 0,98% | - |
| 30.03.2026 | 50,75 | 51,50 | 50,50 | 51,00 | 0,49% | - |
| 27.03.2026 | 51,75 | 51,75 | 50,50 | 50,75 | -0,98% | - |
| 26.03.2026 | 50,75 | 52,00 | 50,25 | 51,25 | 1,99% | - |
| 25.03.2026 | 50,75 | 51,25 | 50,25 | 50,25 | -1,47% | - |
| 24.03.2026 | 49,90 | 51,00 | 49,80 | 51,00 | 2,62% | - |
| 23.03.2026 | 49,90 | 49,90 | 49,70 | 49,70 | -1,58% | - |
| 20.03.2026 | 51,25 | 51,75 | 50,00 | 50,50 | -0,98% | - |
| 19.03.2026 | 52,25 | 52,25 | 50,50 | 51,00 | -2,39% | 204,00 |
| 18.03.2026 | 53,25 | 53,25 | 51,50 | 52,25 | 0,00% | - |
| 17.03.2026 | 52,25 | 52,50 | 52,00 | 52,25 | 0,00% | - |
| 16.03.2026 | 53,25 | 53,25 | 52,00 | 52,25 | -0,95% | - |
| 13.03.2026 | 52,25 | 53,00 | 52,00 | 52,75 | 0,00% | - |
| 12.03.2026 | 51,25 | 52,75 | 51,00 | 52,75 | 0,00% | - |
| 11.03.2026 | 52,75 | 52,75 | 52,50 | 52,75 | 0,96% | - |
| 10.03.2026 | 53,75 | 53,75 | 52,00 | 52,25 | -0,48% | - |
| 09.03.2026 | 53,25 | 54,25 | 52,50 | 52,50 | -1,87% | - |
| 06.03.2026 | 54,25 | 54,25 | 53,00 | 53,50 | -0,47% | - |
| 05.03.2026 | 53,75 | 53,75 | 53,75 | 53,75 | 0,00% | - |
| 04.03.2026 | 53,75 | 54,25 | 53,00 | 53,75 | 0,00% | - |
| 03.03.2026 | 53,75 | 54,25 | 53,00 | 53,75 | -0,46% | - |
| 02.03.2026 | 53,25 | 54,25 | 53,00 | 54,00 | 0,93% | - |
| 27.02.2026 | 54,25 | 54,75 | 53,00 | 53,50 | -0,93% | - |
| 26.02.2026 | 53,75 | 54,25 | 53,25 | 54,00 | 1,89% | - |
| 25.02.2026 | 53,75 | 54,25 | 52,50 | 53,00 | -1,85% | - |
| 24.02.2026 | 53,75 | 54,00 | 53,00 | 54,00 | 0,93% | - |
| 23.02.2026 | 52,75 | 54,00 | 52,50 | 53,50 | -0,47% | - |
| 20.02.2026 | 53,75 | 53,75 | 53,75 | 53,75 | 0,94% | - |
| 19.02.2026 | 53,75 | 54,25 | 52,50 | 53,25 | -0,47% | - |
| 18.02.2026 | 53,75 | 54,00 | 53,00 | 53,50 | -0,47% | - |
| 17.02.2026 | 53,75 | 53,75 | 53,75 | 53,75 | 0,00% | - |
| 16.02.2026 | 53,75 | 54,25 | 53,50 | 53,75 | 0,00% | - |
| 13.02.2026 | 53,25 | 53,75 | 52,50 | 53,75 | 1,90% | - |
| 12.02.2026 | 54,75 | 54,75 | 52,00 | 52,75 | -3,65% | - |
| 11.02.2026 | 55,25 | 55,25 | 54,75 | 54,75 | 0,00% | - |
| 10.02.2026 | 54,25 | 55,00 | 53,75 | 54,75 | 1,39% | - |
| 09.02.2026 | 53,75 | 54,25 | 53,25 | 54,00 | 0,93% | - |
| 06.02.2026 | 52,25 | 54,00 | 52,00 | 53,50 | 2,39% | - |
| 05.02.2026 | 53,25 | 53,75 | 51,50 | 52,25 | -1,88% | - |
| 04.02.2026 | 52,25 | 53,50 | 52,00 | 53,25 | 2,40% | - |
| 03.02.2026 | 52,25 | 52,50 | 51,50 | 52,00 | -0,48% | - |
| 02.02.2026 | 52,25 | 52,25 | 52,25 | 52,25 | 1,46% | - |
| 30.01.2026 | 51,75 | 52,00 | 51,25 | 51,50 | 0,00% | - |
| 29.01.2026 | 50,75 | 51,75 | 50,50 | 51,50 | 0,49% | - |
| 28.01.2026 | 51,75 | 52,00 | 50,50 | 51,25 | -0,97% | - |
| 27.01.2026 | 52,25 | 52,25 | 51,50 | 51,75 | -0,96% | - |
| 26.01.2026 | 52,25 | 52,25 | 52,00 | 52,25 | 1,46% | - |
| 23.01.2026 | 51,75 | 52,25 | 51,00 | 51,50 | 0,00% | - |
| 22.01.2026 | 52,75 | 52,75 | 51,00 | 51,50 | -0,96% | - |
| 21.01.2026 | 52,25 | 52,50 | 51,50 | 52,00 | 0,97% | - |
| 20.01.2026 | 52,25 | 52,75 | 51,50 | 51,50 | -2,37% | 100,00 |
| 19.01.2026 | 52,75 | 53,25 | 52,50 | 52,75 | 0,00% | - |
| 16.01.2026 | 52,75 | 52,75 | 52,50 | 52,75 | 0,48% | - |
| 15.01.2026 | 52,75 | 52,75 | 52,00 | 52,50 | 1,45% | - |
| 14.01.2026 | 51,75 | 51,75 | 51,75 | 51,75 | 0,98% | - |
| 13.01.2026 | 51,75 | 51,75 | 50,00 | 51,25 | 0,49% | - |