Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 65,60 | 66,76 | 0,00 | 65,41 | -1,98% | - |
| 25.02.2021 | 69,27 | 69,27 | 66,33 | 66,73 | -3,80% | - |
| 24.02.2021 | 69,38 | 69,40 | 69,36 | 69,36 | 1,17% | - |
| 23.02.2021 | 67,51 | 68,95 | 67,38 | 68,56 | 2,50% | - |
| 22.02.2021 | 66,76 | 67,62 | 66,76 | 66,89 | -0,17% | - |
| 19.02.2021 | 66,90 | 67,41 | 66,77 | 67,00 | 0,77% | - |
| 18.02.2021 | 66,45 | 66,69 | 0,00 | 66,49 | -0,55% | - |
| 17.02.2021 | 66,45 | 66,98 | 0,00 | 66,86 | -0,44% | - |
| 16.02.2021 | 67,03 | 67,42 | 66,53 | 67,16 | -0,50% | - |
| 12.02.2021 | 67,10 | 67,78 | 66,82 | 67,50 | -0,35% | - |
| 11.02.2021 | 66,57 | 67,82 | 0,00 | 67,74 | 1,39% | - |
| 10.02.2021 | 66,39 | 67,07 | 66,26 | 66,81 | 1,31% | - |
| 09.02.2021 | 66,21 | 66,62 | 65,73 | 65,94 | -0,27% | - |
| 08.02.2021 | 65,70 | 66,33 | 0,00 | 66,12 | 1,74% | - |
| 05.02.2021 | 64,14 | 65,13 | 64,13 | 64,99 | 1,29% | - |
| 04.02.2021 | 63,73 | 64,73 | 0,00 | 64,16 | 1,78% | - |
| 03.02.2021 | 61,22 | 63,22 | 61,10 | 63,04 | 1,76% | - |
| 02.02.2021 | 61,96 | 61,96 | 61,95 | 61,95 | -0,20% | - |
| 01.02.2021 | 61,16 | 62,13 | 61,09 | 62,07 | 0,66% | - |
| 29.01.2021 | 62,79 | 63,08 | 0,00 | 61,66 | -1,07% | - |
| 28.01.2021 | 62,32 | 62,33 | 62,32 | 62,33 | 2,30% | - |
| 27.01.2021 | 61,18 | 61,72 | 60,53 | 60,93 | -2,72% | - |
| 26.01.2021 | 62,14 | 63,09 | 61,86 | 62,63 | 1,52% | - |
| 25.01.2021 | 61,53 | 62,17 | 61,21 | 61,69 | 0,01% | - |
| 22.01.2021 | 61,58 | 62,20 | 61,54 | 61,69 | -0,19% | - |
| 21.01.2021 | 61,04 | 62,00 | 60,86 | 61,81 | 0,11% | - |
| 20.01.2021 | 61,74 | 61,74 | 61,74 | 61,74 | 2,29% | - |
| 19.01.2021 | 61,49 | 61,54 | 60,27 | 60,36 | -1,93% | - |
| 15.01.2021 | 60,60 | 61,67 | 60,47 | 61,55 | 1,85% | - |
| 14.01.2021 | 60,09 | 60,89 | 59,78 | 60,43 | 1,41% | - |
| 13.01.2021 | 58,81 | 59,70 | 58,76 | 59,59 | 1,51% | - |
| 12.01.2021 | 58,24 | 58,77 | 58,03 | 58,71 | 1,31% | - |
| 11.01.2021 | 57,69 | 58,15 | 57,09 | 57,95 | -0,45% | - |
| 08.01.2021 | 57,83 | 58,40 | 57,72 | 58,21 | 0,47% | - |
| 07.01.2021 | 57,99 | 58,15 | 57,55 | 57,93 | -1,29% | - |
| 06.01.2021 | 57,85 | 59,06 | 57,74 | 58,69 | 2,95% | - |
| 05.01.2021 | 57,05 | 57,70 | 56,79 | 57,01 | -0,86% | - |
| 04.01.2021 | 57,53 | 57,53 | 57,50 | 57,50 | -2,98% | - |
| 31.12.2020 | 58,07 | 59,34 | 58,04 | 59,27 | 0,67% | - |
| 30.12.2020 | 59,01 | 59,14 | 58,53 | 58,87 | 0,75% | - |
| 29.12.2020 | 59,06 | 59,35 | 58,29 | 58,43 | -1,66% | - |
| 28.12.2020 | 59,02 | 59,45 | 58,83 | 59,42 | 3,60% | - |
| 24.12.2020 | 57,41 | 58,27 | 56,19 | 57,35 | 0,41% | - |
| 23.12.2020 | 57,13 | 57,13 | 57,12 | 57,12 | -1,36% | - |
| 22.12.2020 | 57,89 | 57,92 | 57,89 | 57,91 | 0,34% | - |
| 21.12.2020 | 56,97 | 57,97 | 56,78 | 57,71 | -0,04% | - |
| 18.12.2020 | 59,05 | 59,10 | 57,14 | 57,74 | -3,02% | - |
| 17.12.2020 | 59,01 | 60,20 | 58,95 | 59,53 | 0,80% | - |
| 16.12.2020 | 59,17 | 59,38 | 58,24 | 59,06 | -0,37% | - |
| 15.12.2020 | 59,32 | 59,32 | 59,27 | 59,28 | 1,99% | - |
| 14.12.2020 | 58,12 | 58,12 | 58,12 | 58,12 | -2,65% | - |
| 11.12.2020 | 58,90 | 63,36 | 58,90 | 59,71 | -0,49% | - |
| 10.12.2020 | 60,37 | 60,75 | 59,75 | 60,00 | -1,95% | - |
| 09.12.2020 | 61,20 | 61,20 | 61,20 | 61,20 | -2,23% | - |
| 08.12.2020 | 62,19 | 64,16 | 61,90 | 62,59 | 0,14% | - |
| 07.12.2020 | 63,24 | 63,62 | 62,49 | 62,51 | -1,42% | - |
| 04.12.2020 | 62,63 | 63,56 | 62,32 | 63,41 | 2,26% | - |
| 03.12.2020 | 61,39 | 62,33 | 61,31 | 62,01 | 1,71% | - |
| 02.12.2020 | 60,44 | 60,97 | 0,00 | 60,97 | 3,42% | - |
| 01.12.2020 | 58,79 | 59,47 | 58,75 | 58,95 | 1,49% | - |
| 30.11.2020 | 57,98 | 58,58 | 57,59 | 58,09 | -1,59% | - |
| 27.11.2020 | 59,15 | 61,11 | 58,77 | 59,03 | -2,33% | - |
| 25.11.2020 | 60,83 | 60,88 | 60,09 | 60,43 | -1,31% | - |
| 24.11.2020 | 61,11 | 62,27 | 60,98 | 61,24 | 1,72% | - |
| 23.11.2020 | 61,12 | 61,35 | 60,07 | 60,20 | -0,38% | - |
| 20.11.2020 | 60,02 | 60,73 | 59,77 | 60,43 | 0,94% | - |
| 19.11.2020 | 58,79 | 59,91 | 0,00 | 59,87 | -0,27% | - |
| 18.11.2020 | 62,76 | 63,04 | 60,00 | 60,04 | -3,98% | - |
| 17.11.2020 | 62,01 | 62,93 | 0,00 | 62,53 | -0,26% | - |
| 16.11.2020 | 61,18 | 62,71 | 61,00 | 62,69 | 3,84% | - |
| 13.11.2020 | 59,43 | 60,45 | 59,23 | 60,37 | 3,36% | - |
| 12.11.2020 | 59,07 | 59,40 | 57,95 | 58,40 | -1,95% | - |
| 11.11.2020 | 59,59 | 59,60 | 59,56 | 59,56 | -3,27% | - |
| 10.11.2020 | 62,58 | 62,65 | 61,27 | 61,58 | 4,27% | - |
| 09.11.2020 | 65,06 | 65,98 | 59,05 | 59,06 | 14,69% | - |
| 06.11.2020 | 52,19 | 52,24 | 51,12 | 51,49 | -1,18% | - |
| 05.11.2020 | 0,00 | 52,49 | 0,00 | 52,11 | 2,55% | - |
| 04.11.2020 | 50,81 | 50,81 | 50,81 | 50,81 | -3,49% | - |
| 03.11.2020 | 50,79 | 52,98 | 50,73 | 52,65 | 7,37% | - |
| 02.11.2020 | 0,00 | 49,06 | 0,00 | 49,03 | 4,37% | - |
| 30.10.2020 | 46,63 | 47,14 | 46,22 | 46,98 | 1,38% | - |
| 29.10.2020 | 45,64 | 46,78 | 45,42 | 46,34 | -0,06% | - |
| 28.10.2020 | 46,37 | 46,37 | 46,37 | 46,37 | -6,74% | - |
| 27.10.2020 | 50,55 | 50,85 | 0,00 | 49,72 | -1,85% | - |
| 26.10.2020 | 50,42 | 50,66 | 49,82 | 50,65 | -1,28% | - |
| 23.10.2020 | 51,02 | 51,31 | 50,65 | 51,31 | 1,09% | - |
| 22.10.2020 | 50,44 | 50,98 | 50,15 | 50,75 | 0,51% | - |
| 21.10.2020 | 50,43 | 51,20 | 50,36 | 50,50 | -0,84% | - |
| 20.10.2020 | 50,99 | 51,38 | 50,68 | 50,93 | 0,46% | - |
| 19.10.2020 | 51,53 | 51,77 | 50,67 | 50,69 | -2,27% | - |
| 16.10.2020 | 51,90 | 52,30 | 51,62 | 51,87 | -0,88% | - |
| 15.10.2020 | 52,50 | 53,21 | 52,29 | 52,33 | -0,93% | - |
| 14.10.2020 | 53,41 | 53,46 | 52,49 | 52,82 | -1,34% | - |
| 13.10.2020 | 54,88 | 54,97 | 53,34 | 53,54 | -3,27% | - |
| 12.10.2020 | 55,35 | 55,35 | 55,35 | 55,35 | -0,66% | - |
| 09.10.2020 | 55,66 | 55,99 | 55,26 | 55,72 | -0,70% | - |
| 08.10.2020 | 55,89 | 56,18 | 0,00 | 56,11 | 2,32% | - |
| 07.10.2020 | 55,18 | 55,57 | 54,34 | 54,84 | -0,63% | - |
| 06.10.2020 | 55,52 | 56,18 | 54,87 | 55,19 | -0,76% | - |
| 05.10.2020 | 55,60 | 55,61 | 55,60 | 55,61 | 0,49% | - |