19,955$
0,48%
Echtzeit-Aktienkurs Equity Commonwealth
Bid:
Ask:
Aktienkurse zur Equity Commonwealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,89 | 19,99 | 19,88 | 19,96 | 0,48% | 154.942,00 |
| 04.11.2024 | 19,85 | 19,90 | 19,81 | 19,86 | 0,05% | 985.039,00 |
| 01.11.2024 | 19,79 | 19,91 | 19,77 | 19,85 | 0,30% | 1.637.140,00 |
| 31.10.2024 | 19,92 | 19,92 | 19,78 | 19,79 | -0,60% | 1.683.310,00 |
| 30.10.2024 | 19,92 | 20,08 | 19,88 | 19,91 | 0,10% | 1.408.502,00 |
| 29.10.2024 | 19,78 | 19,91 | 19,71 | 19,89 | 0,40% | 1.282.761,00 |
| 28.10.2024 | 19,82 | 19,86 | 19,78 | 19,81 | 0,15% | 1.386.666,00 |
| 25.10.2024 | 19,78 | 19,81 | 19,69 | 19,78 | -0,10% | 1.562.505,00 |
| 24.10.2024 | 19,60 | 19,93 | 19,60 | 19,80 | -0,05% | 2.929.344,00 |
| 23.10.2024 | 19,76 | 19,87 | 19,76 | 19,81 | 0,05% | 1.007.004,00 |
| 22.10.2024 | 19,80 | 19,89 | 19,75 | 19,80 | -0,15% | 1.264.180,00 |
| 21.10.2024 | 19,78 | 19,88 | 19,75 | 19,83 | 0,00% | 665.860,00 |
| 18.10.2024 | 19,81 | 19,84 | 19,77 | 19,83 | 0,10% | 612.192,00 |
| 17.10.2024 | 19,83 | 19,83 | 19,77 | 19,81 | 0,05% | 943.309,00 |
| 16.10.2024 | 19,78 | 19,93 | 19,78 | 19,80 | 0,00% | 1.032.699,00 |
| 15.10.2024 | 19,84 | 19,91 | 19,77 | 19,80 | 0,00% | 1.200.126,00 |
| 14.10.2024 | 19,80 | 19,90 | 19,76 | 19,80 | 0,00% | 906.953,00 |
| 11.10.2024 | 19,91 | 19,95 | 19,80 | 19,80 | -0,30% | 510.376,00 |
| 10.10.2024 | 19,74 | 19,87 | 19,71 | 19,86 | 0,56% | 792.188,00 |
| 09.10.2024 | 19,79 | 19,84 | 19,74 | 19,75 | 0,00% | 647.832,00 |
| 08.10.2024 | 19,76 | 19,80 | 19,74 | 19,75 | 0,05% | 632.258,00 |
| 07.10.2024 | 19,63 | 19,78 | 19,58 | 19,74 | 0,30% | 836.181,00 |
| 04.10.2024 | 19,67 | 19,74 | 19,58 | 19,68 | -0,10% | 892.493,00 |
| 03.10.2024 | 19,80 | 19,80 | 19,65 | 19,70 | -0,56% | 853.155,00 |
| 02.10.2024 | 19,75 | 19,83 | 19,73 | 19,81 | 0,00% | 846.012,00 |
| 01.10.2024 | 19,85 | 19,94 | 19,67 | 19,81 | -0,45% | 1.234.213,00 |
| 30.09.2024 | 19,84 | 19,95 | 19,80 | 19,90 | 0,40% | 1.092.735,00 |
| 27.09.2024 | 19,81 | 19,90 | 19,78 | 19,82 | 0,20% | 1.175.571,00 |
| 26.09.2024 | 19,84 | 19,90 | 19,74 | 19,78 | 0,25% | 2.242.026,00 |
| 25.09.2024 | 19,75 | 19,81 | 19,65 | 19,73 | -0,25% | 1.176.686,00 |
| 24.09.2024 | 19,72 | 19,90 | 19,72 | 19,78 | 0,00% | 955.414,00 |
| 23.09.2024 | 19,77 | 19,93 | 19,67 | 19,78 | 0,05% | 1.263.903,00 |
| 20.09.2024 | 20,13 | 20,20 | 19,73 | 19,77 | -2,99% | 2.309.946,00 |
| 19.09.2024 | 20,39 | 20,41 | 20,31 | 20,38 | 0,49% | 709.065,00 |
| 18.09.2024 | 20,33 | 20,47 | 20,26 | 20,28 | -0,34% | 799.250,00 |
| 17.09.2024 | 20,36 | 20,42 | 20,31 | 20,35 | 0,20% | 613.521,00 |
| 16.09.2024 | 20,33 | 20,35 | 20,27 | 20,31 | 0,05% | 1.044.028,00 |
| 13.09.2024 | 20,34 | 20,34 | 20,23 | 20,30 | 0,15% | 1.061.412,00 |
| 12.09.2024 | 20,22 | 20,30 | 20,22 | 20,27 | 0,10% | 665.458,00 |
| 11.09.2024 | 20,19 | 20,27 | 20,19 | 20,25 | -0,05% | 526.323,00 |
| 10.09.2024 | 20,24 | 20,37 | 20,24 | 20,26 | -0,10% | 1.008.635,00 |
| 09.09.2024 | 20,20 | 20,30 | 20,20 | 20,28 | 0,15% | 690.410,00 |
| 06.09.2024 | 20,21 | 20,25 | 20,20 | 20,25 | 0,20% | 850.181,00 |
| 05.09.2024 | 20,24 | 20,28 | 20,20 | 20,21 | -0,05% | 548.254,00 |
| 04.09.2024 | 20,25 | 20,32 | 20,20 | 20,22 | 0,00% | 868.490,00 |
| 03.09.2024 | 20,17 | 20,26 | 20,17 | 20,22 | -0,25% | 1.052.068,00 |
| 30.08.2024 | 20,29 | 20,33 | 20,17 | 20,27 | 0,10% | 780.723,00 |
| 29.08.2024 | 20,15 | 20,30 | 20,15 | 20,25 | 0,40% | 945.818,00 |
| 28.08.2024 | 20,16 | 20,29 | 20,13 | 20,17 | -0,10% | 929.942,00 |
| 27.08.2024 | 20,10 | 20,27 | 20,06 | 20,19 | 0,15% | 1.038.739,00 |
| 26.08.2024 | 20,30 | 20,32 | 20,14 | 20,16 | -0,44% | 980.359,00 |
| 23.08.2024 | 20,30 | 20,36 | 20,25 | 20,25 | 0,00% | 896.574,00 |
| 22.08.2024 | 20,28 | 20,31 | 20,21 | 20,25 | 0,00% | 630.236,00 |
| 21.08.2024 | 20,35 | 20,35 | 20,25 | 20,25 | -0,34% | 945.081,00 |
| 20.08.2024 | 20,29 | 20,34 | 20,25 | 20,32 | -0,05% | 692.543,00 |
| 19.08.2024 | 20,37 | 20,38 | 20,29 | 20,33 | 0,10% | 775.556,00 |
| 16.08.2024 | 20,36 | 20,40 | 20,30 | 20,31 | -0,05% | 739.893,00 |
| 15.08.2024 | 20,35 | 20,37 | 20,22 | 20,32 | 0,25% | 655.058,00 |
| 14.08.2024 | 20,40 | 20,45 | 20,22 | 20,27 | -0,49% | 653.468,00 |
| 13.08.2024 | 20,37 | 20,40 | 20,32 | 20,37 | 0,34% | 735.333,00 |
| 12.08.2024 | 20,38 | 20,46 | 20,25 | 20,30 | -0,54% | 833.665,00 |
| 09.08.2024 | 20,45 | 20,45 | 20,32 | 20,41 | 0,05% | 800.861,00 |
| 08.08.2024 | 20,21 | 20,46 | 20,18 | 20,40 | 1,04% | 1.392.687,00 |
| 07.08.2024 | 20,02 | 20,23 | 19,96 | 20,19 | 0,40% | 1.677.076,00 |
| 06.08.2024 | 20,02 | 20,23 | 19,97 | 20,11 | 0,30% | 983.522,00 |
| 05.08.2024 | 20,00 | 20,15 | 19,91 | 20,05 | -0,89% | 2.174.709,00 |
| 02.08.2024 | 20,26 | 20,41 | 20,13 | 20,23 | -0,69% | 1.413.716,00 |
| 01.08.2024 | 20,34 | 20,43 | 20,21 | 20,37 | 0,00% | 1.351.207,00 |
| 31.07.2024 | 20,15 | 20,60 | 20,14 | 20,37 | 2,16% | 4.216.798,00 |
| 30.07.2024 | 19,90 | 20,04 | 19,85 | 19,94 | 0,05% | 668.706,00 |
| 29.07.2024 | 19,80 | 19,96 | 19,74 | 19,93 | 0,86% | 1.022.313,00 |
| 26.07.2024 | 19,62 | 19,78 | 19,61 | 19,76 | 1,23% | 632.672,00 |
| 25.07.2024 | 19,42 | 19,62 | 19,42 | 19,52 | 0,72% | 1.023.342,00 |
| 24.07.2024 | 19,52 | 19,71 | 19,36 | 19,38 | -0,67% | 596.306,00 |
| 23.07.2024 | 19,50 | 19,65 | 19,40 | 19,51 | -0,46% | 856.858,00 |
| 22.07.2024 | 19,15 | 21,00 | 19,15 | 19,60 | 2,30% | 2.012.511,00 |
| 19.07.2024 | 19,25 | 19,27 | 19,14 | 19,16 | 0,05% | 448.874,00 |
| 18.07.2024 | 19,15 | 19,29 | 19,14 | 19,15 | -0,52% | 619.586,00 |
| 17.07.2024 | 19,46 | 19,48 | 19,23 | 19,25 | -1,18% | 798.573,00 |
| 16.07.2024 | 19,45 | 19,52 | 19,33 | 19,48 | 0,57% | 693.684,00 |
| 15.07.2024 | 19,37 | 19,47 | 19,19 | 19,37 | 0,57% | 718.054,00 |
| 12.07.2024 | 19,30 | 19,40 | 19,16 | 19,26 | 0,42% | 1.389.011,00 |
| 11.07.2024 | 19,36 | 19,41 | 19,17 | 19,18 | 0,16% | 931.375,00 |
| 10.07.2024 | 19,21 | 19,23 | 19,10 | 19,15 | 0,00% | 520.278,00 |
| 09.07.2024 | 19,09 | 19,18 | 19,02 | 19,15 | 0,05% | 791.785,00 |
| 08.07.2024 | 19,21 | 19,31 | 19,12 | 19,14 | -0,05% | 618.834,00 |
| 05.07.2024 | 19,31 | 19,36 | 19,09 | 19,15 | -1,14% | 622.154,00 |
| 03.07.2024 | 19,31 | 19,37 | 19,21 | 19,37 | 0,68% | 295.714,00 |
| 02.07.2024 | 19,25 | 19,30 | 19,23 | 19,24 | 0,26% | 516.035,00 |
| 01.07.2024 | 19,36 | 19,38 | 19,17 | 19,19 | -1,08% | 673.531,00 |
| 28.06.2024 | 19,42 | 19,43 | 19,25 | 19,40 | 0,15% | 2.167.516,00 |
| 27.06.2024 | 19,40 | 19,45 | 19,20 | 19,37 | 0,16% | 440.198,00 |
| 26.06.2024 | 19,25 | 19,40 | 19,18 | 19,34 | -0,26% | 563.828,00 |
| 25.06.2024 | 19,37 | 19,40 | 19,29 | 19,39 | -0,10% | 613.418,00 |
| 24.06.2024 | 19,43 | 19,46 | 19,27 | 19,41 | 0,15% | 756.676,00 |
| 21.06.2024 | 19,43 | 19,47 | 19,34 | 19,38 | 0,05% | 1.063.945,00 |
| 20.06.2024 | 19,34 | 19,50 | 19,24 | 19,37 | 0,36% | 507.382,00 |
| 18.06.2024 | 19,35 | 19,39 | 19,21 | 19,30 | 0,05% | 756.471,00 |
| 17.06.2024 | 19,23 | 19,32 | 19,17 | 19,29 | 0,36% | 597.751,00 |
| 14.06.2024 | 18,99 | 19,24 | 18,99 | 19,22 | 0,68% | 646.537,00 |