66,250€
1,53%
Echtzeit-Aktienkurs Equity Lifestyle Properties
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 65,25 | 66,75 | 64,50 | 66,75 | 2,30% | - |
05.09.2024 | 65,50 | 66,25 | 65,25 | 65,25 | -0,38% | - |
04.09.2024 | 65,00 | 66,25 | 64,50 | 65,50 | 0,77% | - |
03.09.2024 | 65,75 | 65,75 | 64,75 | 65,00 | -1,14% | - |
02.09.2024 | 65,75 | 65,75 | 65,50 | 65,75 | 0,00% | - |
30.08.2024 | 65,00 | 65,75 | 64,75 | 65,75 | 1,15% | - |
29.08.2024 | 64,25 | 65,25 | 64,00 | 65,00 | 1,17% | - |
28.08.2024 | 63,00 | 64,25 | 63,00 | 64,25 | 1,98% | - |
27.08.2024 | 62,75 | 63,25 | 62,25 | 63,00 | 0,40% | - |
26.08.2024 | 62,75 | 63,75 | 62,75 | 62,75 | -0,40% | - |
23.08.2024 | 63,25 | 63,75 | 62,50 | 63,00 | -0,79% | - |
22.08.2024 | 63,75 | 64,25 | 63,25 | 63,50 | -0,39% | - |
21.08.2024 | 63,75 | 64,25 | 63,25 | 63,75 | 0,00% | - |
20.08.2024 | 64,00 | 64,75 | 63,25 | 63,75 | 0,00% | - |
19.08.2024 | 63,75 | 64,50 | 63,75 | 63,75 | -0,39% | - |
16.08.2024 | 64,25 | 64,25 | 63,25 | 64,00 | 0,00% | - |
15.08.2024 | 65,00 | 65,75 | 63,75 | 64,00 | -1,92% | - |
14.08.2024 | 65,00 | 65,25 | 64,25 | 65,25 | 0,38% | - |
13.08.2024 | 65,25 | 65,75 | 64,25 | 65,00 | -0,38% | - |
12.08.2024 | 65,75 | 65,75 | 64,75 | 65,25 | -0,76% | - |
09.08.2024 | 65,00 | 65,75 | 65,00 | 65,75 | 0,77% | - |
08.08.2024 | 64,75 | 65,25 | 64,25 | 65,25 | 0,77% | - |
07.08.2024 | 65,75 | 65,75 | 64,25 | 64,75 | -1,52% | - |
06.08.2024 | 64,50 | 66,25 | 64,25 | 65,75 | 1,94% | - |
05.08.2024 | 66,50 | 66,50 | 63,75 | 64,50 | -3,01% | - |
02.08.2024 | 65,25 | 67,25 | 64,00 | 66,50 | 1,92% | - |
01.08.2024 | 63,50 | 65,25 | 63,50 | 65,25 | 2,76% | - |
31.07.2024 | 63,25 | 64,25 | 62,75 | 63,50 | 0,00% | - |
30.07.2024 | 61,75 | 63,50 | 61,75 | 63,50 | 2,83% | - |
29.07.2024 | 61,75 | 62,75 | 61,75 | 61,75 | 0,00% | 15,00 |
26.07.2024 | 61,00 | 62,25 | 61,00 | 61,75 | 0,82% | - |
25.07.2024 | 60,75 | 62,25 | 60,50 | 61,25 | 0,82% | - |
24.07.2024 | 61,25 | 61,75 | 60,75 | 60,75 | -0,82% | - |
23.07.2024 | 62,25 | 63,25 | 60,25 | 61,25 | -1,61% | - |
22.07.2024 | 62,25 | 62,75 | 61,75 | 62,25 | 0,40% | - |
19.07.2024 | 62,50 | 62,75 | 61,75 | 62,00 | -0,40% | - |
18.07.2024 | 63,00 | 63,25 | 62,25 | 62,25 | -1,58% | - |
17.07.2024 | 62,50 | 63,25 | 61,75 | 63,25 | 1,20% | - |
16.07.2024 | 61,50 | 62,50 | 61,50 | 62,50 | 1,63% | - |
15.07.2024 | 61,00 | 62,25 | 60,75 | 61,50 | 0,41% | - |
12.07.2024 | 60,50 | 61,75 | 60,50 | 61,25 | 1,24% | - |
11.07.2024 | 59,75 | 61,25 | 59,25 | 60,50 | 1,26% | - |
10.07.2024 | 59,50 | 59,75 | 58,75 | 59,75 | 0,42% | - |
09.07.2024 | 59,00 | 59,75 | 58,75 | 59,50 | 0,85% | - |
08.07.2024 | 59,00 | 59,75 | 58,75 | 59,00 | 0,00% | - |
05.07.2024 | 59,25 | 59,50 | 58,75 | 59,00 | -0,42% | - |
04.07.2024 | 58,50 | 59,25 | 58,50 | 59,25 | 0,42% | - |
03.07.2024 | 59,50 | 59,75 | 58,75 | 59,00 | -0,84% | - |
02.07.2024 | 60,25 | 60,75 | 59,25 | 59,50 | -1,24% | - |
01.07.2024 | 60,75 | 61,00 | 59,75 | 60,25 | -0,82% | - |
28.06.2024 | 61,00 | 61,25 | 60,25 | 60,75 | -0,41% | - |
27.06.2024 | 60,25 | 61,25 | 59,75 | 61,00 | 1,24% | - |
26.06.2024 | 60,25 | 60,25 | 59,75 | 60,25 | 0,42% | - |
25.06.2024 | 60,50 | 60,75 | 59,25 | 60,00 | -0,83% | - |
24.06.2024 | 60,25 | 61,25 | 59,75 | 60,50 | 0,41% | - |
21.06.2024 | 59,00 | 60,25 | 58,75 | 60,25 | 2,12% | - |
20.06.2024 | 58,25 | 59,25 | 58,25 | 59,00 | 1,29% | - |
19.06.2024 | 58,50 | 58,50 | 58,25 | 58,25 | -0,43% | - |
18.06.2024 | 58,25 | 58,75 | 57,75 | 58,50 | 0,86% | - |
17.06.2024 | 58,50 | 58,75 | 57,75 | 58,00 | -0,85% | - |
14.06.2024 | 58,00 | 59,25 | 57,75 | 58,50 | 0,43% | - |
13.06.2024 | 56,75 | 58,75 | 56,50 | 58,25 | 3,10% | - |
12.06.2024 | 57,00 | 57,75 | 56,25 | 56,50 | -1,31% | - |
11.06.2024 | 57,25 | 57,75 | 57,25 | 57,25 | -0,43% | - |
10.06.2024 | 57,50 | 58,25 | 57,25 | 57,50 | -0,43% | - |
07.06.2024 | 58,50 | 58,75 | 57,75 | 57,75 | -1,28% | - |
06.06.2024 | 58,75 | 58,75 | 58,25 | 58,50 | -0,43% | - |
05.06.2024 | 59,25 | 59,25 | 58,25 | 58,75 | 0,00% | - |
04.06.2024 | 58,00 | 59,25 | 57,75 | 58,75 | 1,29% | - |
03.06.2024 | 57,75 | 58,25 | 57,75 | 58,00 | 0,43% | - |
31.05.2024 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
30.05.2024 | 56,75 | 57,75 | 56,00 | 57,75 | 1,76% | - |
29.05.2024 | 56,50 | 56,75 | 55,50 | 56,75 | 0,44% | - |
28.05.2024 | 57,00 | 57,25 | 56,25 | 56,50 | -0,88% | - |
27.05.2024 | 57,00 | 57,25 | 56,75 | 57,00 | 0,00% | - |
24.05.2024 | 57,50 | 57,75 | 56,75 | 57,00 | -0,87% | - |
23.05.2024 | 59,25 | 59,25 | 57,50 | 57,50 | -2,95% | - |
22.05.2024 | 59,75 | 59,75 | 59,25 | 59,25 | -0,42% | - |
21.05.2024 | 58,75 | 59,75 | 58,75 | 59,50 | 0,85% | - |
20.05.2024 | 59,50 | 59,75 | 58,75 | 59,00 | -0,84% | - |
17.05.2024 | 58,50 | 59,75 | 58,25 | 59,50 | 1,71% | - |
16.05.2024 | 60,50 | 60,50 | 57,00 | 58,50 | 0,43% | - |
15.05.2024 | 57,50 | 58,75 | 57,50 | 58,25 | 1,30% | - |
14.05.2024 | 58,00 | 58,25 | 57,25 | 57,50 | -0,86% | - |
13.05.2024 | 58,25 | 58,25 | 57,75 | 58,00 | -0,43% | - |
10.05.2024 | 58,50 | 59,00 | 58,25 | 58,25 | -0,43% | - |
09.05.2024 | 58,50 | 58,75 | 58,25 | 58,50 | 0,00% | - |
08.05.2024 | 58,50 | 59,00 | 58,25 | 58,50 | 0,00% | - |
07.05.2024 | 58,25 | 58,75 | 58,25 | 58,50 | 0,43% | - |
06.05.2024 | 58,75 | 59,25 | 58,25 | 58,25 | -0,85% | - |
03.05.2024 | 59,00 | 59,25 | 58,25 | 58,75 | -0,42% | - |
02.05.2024 | 56,50 | 59,00 | 56,25 | 59,00 | 4,42% | - |
30.04.2024 | 56,50 | 57,25 | 55,75 | 56,50 | 0,00% | - |
29.04.2024 | 56,50 | 57,25 | 56,25 | 56,50 | 0,00% | - |
26.04.2024 | 56,50 | 57,25 | 55,75 | 56,50 | 0,00% | - |
25.04.2024 | 57,25 | 57,25 | 56,25 | 56,50 | -1,31% | - |
24.04.2024 | 57,75 | 57,75 | 56,75 | 57,25 | -0,87% | - |
23.04.2024 | 59,00 | 60,00 | 57,75 | 57,75 | -2,12% | - |
22.04.2024 | 59,00 | 59,25 | 58,75 | 59,00 | 0,00% | - |
19.04.2024 | 58,50 | 59,25 | 58,25 | 59,00 | 0,85% | - |