67,620$
0,43%
Echtzeit-Aktienkurs Equity Lifestyle Properties
Bid:
Ask:
Aktienkurse zur Equity Lifestyle Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 67,37 | 67,86 | 66,70 | 67,53 | 0,30% | 17,00 |
| 06.03.2026 | 67,50 | 67,63 | 66,70 | 67,33 | -0,65% | 17,00 |
| 05.03.2026 | 67,07 | 67,95 | 67,07 | 67,77 | -0,19% | 17,00 |
| 04.03.2026 | 67,95 | 68,27 | 67,40 | 67,90 | -0,53% | 1.474.216,00 |
| 03.03.2026 | 67,76 | 68,66 | 67,51 | 68,26 | -0,16% | 1.831.354,00 |
| 02.03.2026 | 67,16 | 68,64 | 66,95 | 68,37 | 1,80% | 2.093.752,00 |
| 27.02.2026 | 67,31 | 68,02 | 66,55 | 67,16 | -0,96% | 15.595.693,00 |
| 26.02.2026 | 68,05 | 68,33 | 67,22 | 67,81 | 0,00% | 2.950.735,00 |
| 25.02.2026 | 67,96 | 68,33 | 67,38 | 67,81 | -0,75% | 1.393.392,00 |
| 24.02.2026 | 67,94 | 68,40 | 67,11 | 68,32 | 0,53% | 1.546.017,00 |
| 23.02.2026 | 67,73 | 68,50 | 67,68 | 67,96 | 0,61% | 1.630.903,00 |
| 20.02.2026 | 67,51 | 67,59 | 66,58 | 67,55 | 0,60% | 1.512.640,00 |
| 19.02.2026 | 67,12 | 67,90 | 66,94 | 67,15 | 0,06% | 1.091.256,00 |
| 18.02.2026 | 67,89 | 67,89 | 66,76 | 67,11 | -1,15% | 1.199.100,00 |
| 17.02.2026 | 68,35 | 68,54 | 67,36 | 67,89 | 0,10% | 1.756.910,00 |
| 13.02.2026 | 67,46 | 68,09 | 66,76 | 67,82 | 0,95% | 1.873.002,00 |
| 12.02.2026 | 66,51 | 68,28 | 65,94 | 67,18 | 1,87% | 2.127.658,00 |
| 11.02.2026 | 65,56 | 65,99 | 65,11 | 65,95 | -0,42% | 2.395.456,00 |
| 10.02.2026 | 65,86 | 66,59 | 65,67 | 66,23 | 0,90% | 1.151.279,00 |
| 09.02.2026 | 65,32 | 66,00 | 65,00 | 65,64 | 0,24% | 1.410.970,00 |
| 06.02.2026 | 66,54 | 67,34 | 65,48 | 65,48 | -1,44% | 3.341.114,00 |
| 05.02.2026 | 66,19 | 66,72 | 65,54 | 66,44 | 1,34% | 2.209.144,00 |
| 04.02.2026 | 64,46 | 65,84 | 64,32 | 65,56 | 2,33% | 2.071.388,00 |
| 03.02.2026 | 63,93 | 64,49 | 63,25 | 64,07 | 1,38% | 2.032.566,00 |
| 02.02.2026 | 63,38 | 63,74 | 62,49 | 63,20 | 0,05% | 2.642.137,00 |
| 30.01.2026 | 63,38 | 63,52 | 62,37 | 63,17 | 0,64% | 2.253.451,00 |
| 29.01.2026 | 62,62 | 63,25 | 61,61 | 62,77 | 1,37% | 2.505.444,00 |
| 28.01.2026 | 63,15 | 63,16 | 61,78 | 61,92 | -1,56% | 1.594.533,00 |
| 27.01.2026 | 62,98 | 63,54 | 62,68 | 62,90 | 0,05% | 1.661.311,00 |
| 26.01.2026 | 64,33 | 64,35 | 62,52 | 62,87 | -1,73% | 1.724.057,00 |
| 23.01.2026 | 63,51 | 64,15 | 63,22 | 63,98 | 0,91% | 1.340.609,00 |
| 22.01.2026 | 63,20 | 63,87 | 63,05 | 63,40 | 0,62% | 2.164.042,00 |
| 21.01.2026 | 62,76 | 63,12 | 62,00 | 63,01 | 0,29% | 2.101.233,00 |
| 20.01.2026 | 62,58 | 63,26 | 61,95 | 62,83 | -0,09% | 1.799.353,00 |
| 19.01.2026 | 63,30 | 63,30 | 62,89 | 62,89 | -1,12% | - |
| 16.01.2026 | 61,71 | 63,73 | 61,69 | 63,60 | 2,37% | 1.539.589,00 |
| 15.01.2026 | 62,00 | 62,49 | 61,77 | 62,13 | 0,68% | 1.438.335,00 |
| 14.01.2026 | 61,10 | 62,08 | 60,88 | 61,71 | 1,16% | 1.491.051,00 |
| 13.01.2026 | 61,09 | 61,33 | 60,25 | 61,00 | 0,10% | 2.107.281,00 |
| 12.01.2026 | 61,02 | 61,71 | 60,71 | 60,94 | 0,16% | 1.667.005,00 |
| 09.01.2026 | 61,14 | 61,41 | 60,70 | 60,84 | -0,67% | 1.933.612,00 |
| 08.01.2026 | 59,70 | 61,62 | 59,37 | 61,25 | 2,63% | 1.584.149,00 |
| 07.01.2026 | 60,15 | 60,37 | 59,53 | 59,68 | -0,25% | 1.534.749,00 |
| 06.01.2026 | 59,09 | 60,07 | 59,08 | 59,83 | 0,89% | 1.806.692,00 |
| 05.01.2026 | 59,76 | 59,76 | 58,72 | 59,30 | -0,82% | 1.717.081,00 |
| 02.01.2026 | 60,38 | 60,43 | 59,54 | 59,79 | -1,35% | 1.477.735,00 |
| 31.12.2025 | 61,04 | 61,04 | 60,61 | 60,61 | -0,61% | 846.900,00 |
| 30.12.2025 | 61,37 | 61,37 | 60,85 | 60,98 | 0,10% | 1.033.607,00 |
| 29.12.2025 | 61,31 | 61,32 | 60,79 | 60,92 | -0,46% | 915.529,00 |
| 26.12.2025 | 61,39 | 61,39 | 60,86 | 61,20 | -0,95% | 639.088,00 |
| 24.12.2025 | 61,42 | 62,00 | 61,39 | 61,79 | 0,62% | 438.402,00 |
| 23.12.2025 | 61,26 | 61,55 | 60,68 | 61,41 | 0,21% | 1.108.230,00 |
| 22.12.2025 | 61,25 | 61,46 | 60,84 | 61,28 | 0,00% | 1.117.505,00 |
| 19.12.2025 | 61,69 | 61,90 | 61,19 | 61,28 | -0,65% | 2.628.212,00 |
| 18.12.2025 | 62,27 | 62,55 | 61,59 | 61,68 | -1,33% | 1.280.006,00 |
| 17.12.2025 | 61,90 | 62,89 | 61,66 | 62,51 | 1,38% | 1.098.039,00 |
| 16.12.2025 | 62,65 | 63,09 | 61,65 | 61,66 | -1,69% | 1.935.146,00 |
| 15.12.2025 | 62,09 | 62,74 | 61,77 | 62,72 | 1,08% | 1.082.984,00 |
| 12.12.2025 | 60,88 | 62,22 | 60,88 | 62,05 | 0,81% | 1.559.269,00 |
| 11.12.2025 | 60,51 | 61,89 | 60,29 | 61,55 | 2,21% | 1.737.253,00 |
| 10.12.2025 | 60,75 | 60,75 | 59,89 | 60,22 | -0,36% | 1.697.263,00 |
| 09.12.2025 | 60,76 | 61,47 | 60,33 | 60,44 | 0,05% | 1.762.484,00 |
| 08.12.2025 | 61,92 | 61,92 | 60,23 | 60,41 | -2,07% | 1.760.510,00 |
| 05.12.2025 | 62,18 | 62,24 | 61,34 | 61,69 | -0,61% | 1.386.553,00 |
| 04.12.2025 | 62,21 | 62,84 | 61,94 | 62,07 | -0,62% | 1.268.277,00 |
| 03.12.2025 | 62,49 | 62,75 | 62,04 | 62,46 | -0,13% | 1.577.636,00 |
| 02.12.2025 | 62,65 | 62,88 | 62,19 | 62,54 | 0,05% | 1.394.912,00 |
| 01.12.2025 | 62,67 | 63,24 | 62,41 | 62,51 | -0,57% | 1.416.577,00 |
| 28.11.2025 | 62,81 | 63,38 | 62,54 | 62,87 | 0,26% | 716.220,00 |
| 26.11.2025 | 62,92 | 63,50 | 62,63 | 62,71 | -0,49% | 1.173.167,00 |
| 25.11.2025 | 63,37 | 64,00 | 62,92 | 63,02 | -0,27% | 1.634.107,00 |
| 24.11.2025 | 62,73 | 63,64 | 62,45 | 63,19 | 0,29% | 4.366.442,00 |
| 21.11.2025 | 62,14 | 63,44 | 61,80 | 63,01 | 1,81% | 1.810.215,00 |
| 20.11.2025 | 61,52 | 62,25 | 61,41 | 61,89 | 0,86% | 1.569.430,00 |
| 19.11.2025 | 61,53 | 61,83 | 61,11 | 61,36 | -0,50% | 1.631.869,00 |
| 18.11.2025 | 61,75 | 62,08 | 61,24 | 61,67 | -0,15% | 1.414.359,00 |
| 17.11.2025 | 61,90 | 62,44 | 61,58 | 61,76 | -0,58% | 1.134.484,00 |
| 14.11.2025 | 62,11 | 62,47 | 61,65 | 62,12 | 0,73% | 1.185.857,00 |
| 13.11.2025 | 62,17 | 62,21 | 61,54 | 61,67 | -0,74% | 1.130.157,00 |
| 12.11.2025 | 62,70 | 63,23 | 62,08 | 62,13 | -1,46% | 1.193.698,00 |
| 11.11.2025 | 62,21 | 63,25 | 62,21 | 63,05 | 1,82% | 1.224.484,00 |
| 10.11.2025 | 62,22 | 62,22 | 61,31 | 61,92 | -0,32% | 1.361.754,00 |
| 07.11.2025 | 61,17 | 62,14 | 60,95 | 62,12 | 2,10% | 1.941.508,00 |
| 06.11.2025 | 60,38 | 61,12 | 60,36 | 60,84 | 0,26% | 2.117.637,00 |
| 05.11.2025 | 60,60 | 61,24 | 60,47 | 60,68 | 0,05% | 1.731.250,00 |
| 04.11.2025 | 60,61 | 60,75 | 60,02 | 60,65 | 0,41% | 2.019.856,00 |
| 03.11.2025 | 60,59 | 61,11 | 60,00 | 60,40 | -1,06% | 2.580.434,00 |
| 31.10.2025 | 60,65 | 61,32 | 60,01 | 61,05 | 0,49% | 3.485.374,00 |
| 30.10.2025 | 59,85 | 61,39 | 59,23 | 60,75 | 1,50% | 2.827.431,00 |
| 29.10.2025 | 60,30 | 60,46 | 58,93 | 59,85 | -1,43% | 3.906.391,00 |
| 28.10.2025 | 61,70 | 61,70 | 60,54 | 60,72 | -1,92% | 2.085.056,00 |
| 27.10.2025 | 61,29 | 62,03 | 61,03 | 61,91 | 0,58% | 1.797.924,00 |
| 24.10.2025 | 61,46 | 62,01 | 61,12 | 61,55 | 0,96% | 2.690.547,00 |
| 23.10.2025 | 62,59 | 62,59 | 59,88 | 60,96 | -3,80% | - |
| 22.10.2025 | 63,20 | 63,50 | 62,72 | 63,37 | 0,68% | 1.616.313,00 |
| 21.10.2025 | 62,86 | 63,37 | 62,37 | 62,94 | 0,03% | 1.137.890,00 |
| 20.10.2025 | 62,37 | 62,94 | 62,06 | 62,92 | 1,17% | 1.204.843,00 |
| 17.10.2025 | 62,34 | 62,61 | 62,12 | 62,19 | -0,03% | - |
| 16.10.2025 | 62,12 | 62,87 | 61,72 | 62,21 | -0,02% | 2.102.769,00 |
| 15.10.2025 | 62,16 | 63,24 | 61,87 | 62,22 | 0,02% | 1.935.322,00 |