59,530$
-0,03%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 59,46 | 59,81 | 59,27 | 59,53 | -0,03% | 56.489,00 |
| 01.04.2026 | 59,03 | 59,77 | 58,93 | 59,55 | 0,68% | 2.168.130,00 |
| 31.03.2026 | 59,38 | 59,67 | 58,53 | 59,15 | 0,97% | 3.305.305,00 |
| 30.03.2026 | 58,46 | 59,20 | 58,08 | 58,58 | -0,29% | 2.525.196,00 |
| 27.03.2026 | 59,50 | 59,61 | 58,50 | 58,75 | -1,28% | 2.333.869,00 |
| 26.03.2026 | 58,62 | 59,69 | 58,57 | 59,51 | 1,80% | 3.297.705,00 |
| 25.03.2026 | 59,11 | 59,22 | 58,26 | 58,46 | -0,36% | 2.316.424,00 |
| 24.03.2026 | 58,22 | 59,16 | 57,85 | 58,67 | 0,45% | 2.713.955,00 |
| 23.03.2026 | 58,83 | 59,28 | 58,26 | 58,41 | 0,74% | 2.714.847,00 |
| 20.03.2026 | 59,30 | 59,51 | 57,57 | 57,98 | -2,24% | 4.113.370,00 |
| 19.03.2026 | 59,71 | 60,07 | 59,14 | 59,31 | -0,90% | 1.983.403,00 |
| 18.03.2026 | 60,58 | 60,58 | 59,55 | 59,85 | -1,92% | 2.489.261,00 |
| 17.03.2026 | 60,46 | 61,25 | 60,44 | 61,02 | 1,60% | 2.096.139,00 |
| 16.03.2026 | 60,34 | 60,74 | 60,04 | 60,06 | 0,12% | 2.050.240,00 |
| 13.03.2026 | 61,28 | 61,58 | 59,73 | 59,99 | -0,46% | 1.830.096,00 |
| 12.03.2026 | 59,66 | 61,02 | 59,58 | 60,27 | 0,18% | 2.093.135,00 |
| 11.03.2026 | 61,05 | 61,18 | 59,38 | 60,16 | -2,15% | 2.757.842,00 |
| 10.03.2026 | 61,83 | 62,34 | 60,83 | 61,48 | -1,13% | 2.201.357,00 |
| 09.03.2026 | 62,09 | 62,52 | 60,95 | 62,18 | -0,86% | 2.415.552,00 |
| 06.03.2026 | 62,42 | 62,83 | 61,54 | 62,72 | -0,62% | 1.864.280,00 |
| 05.03.2026 | 62,21 | 63,24 | 61,98 | 63,11 | 0,53% | 2.692.691,00 |
| 04.03.2026 | 62,37 | 62,98 | 61,96 | 62,78 | 0,10% | 1.671.091,00 |
| 03.03.2026 | 62,38 | 63,19 | 61,58 | 62,72 | -0,65% | 1.713.157,00 |
| 02.03.2026 | 63,21 | 63,63 | 62,56 | 63,13 | -0,13% | 2.454.015,00 |
| 27.02.2026 | 63,73 | 63,90 | 62,75 | 63,21 | -1,42% | 3.370.559,00 |
| 26.02.2026 | 63,62 | 64,46 | 63,38 | 64,12 | 1,14% | 2.287.546,00 |
| 25.02.2026 | 63,50 | 63,89 | 62,80 | 63,40 | -0,25% | 1.928.573,00 |
| 24.02.2026 | 63,18 | 63,91 | 62,67 | 63,56 | 0,38% | 2.002.019,00 |
| 23.02.2026 | 63,09 | 63,97 | 62,50 | 63,32 | 1,15% | 3.822.307,00 |
| 20.02.2026 | 63,34 | 63,57 | 62,55 | 62,60 | -0,71% | 3.988.551,00 |
| 19.02.2026 | 63,12 | 63,97 | 62,46 | 63,05 | -0,85% | 1.811.612,00 |
| 18.02.2026 | 63,47 | 63,93 | 63,09 | 63,59 | 0,17% | 1.872.632,00 |
| 17.02.2026 | 64,52 | 65,11 | 62,63 | 63,48 | -0,60% | 2.948.469,00 |
| 13.02.2026 | 63,19 | 64,25 | 62,71 | 63,86 | 1,28% | 3.251.466,00 |
| 12.02.2026 | 64,95 | 65,08 | 62,16 | 63,05 | -2,47% | 5.050.361,00 |
| 11.02.2026 | 65,50 | 66,21 | 64,64 | 64,65 | -1,40% | 3.402.205,00 |
| 10.02.2026 | 64,68 | 65,73 | 64,68 | 65,57 | 1,39% | 6.663.376,00 |
| 09.02.2026 | 64,14 | 64,75 | 63,66 | 64,67 | 1,22% | 3.375.007,00 |
| 06.02.2026 | 61,45 | 65,00 | 61,45 | 63,89 | 3,43% | 3.802.297,00 |
| 05.02.2026 | 63,20 | 63,20 | 61,29 | 61,77 | -2,08% | 3.362.650,00 |
| 04.02.2026 | 61,83 | 63,48 | 61,83 | 63,08 | 2,09% | 2.547.981,00 |
| 03.02.2026 | 61,53 | 62,40 | 61,32 | 61,79 | 0,29% | 2.029.914,00 |
| 02.02.2026 | 62,58 | 62,58 | 61,51 | 61,61 | -1,14% | 2.163.752,00 |
| 30.01.2026 | 61,98 | 62,42 | 61,27 | 62,32 | 0,74% | 2.599.602,00 |
| 29.01.2026 | 61,21 | 62,02 | 60,92 | 61,86 | 1,81% | 2.621.530,00 |
| 28.01.2026 | 62,17 | 62,46 | 60,61 | 60,76 | -2,24% | 2.405.541,00 |
| 27.01.2026 | 62,23 | 62,66 | 61,99 | 62,15 | 0,05% | 3.322.203,00 |
| 26.01.2026 | 62,41 | 62,50 | 61,48 | 62,12 | 0,05% | 2.585.781,00 |
| 23.01.2026 | 60,91 | 62,14 | 60,70 | 62,09 | 1,85% | 2.789.197,00 |
| 22.01.2026 | 61,31 | 61,78 | 60,63 | 60,96 | -0,64% | 2.546.422,00 |
| 21.01.2026 | 61,13 | 61,57 | 60,78 | 61,35 | 0,54% | 2.126.529,00 |
| 20.01.2026 | 61,20 | 61,59 | 60,58 | 61,02 | -1,64% | 1.866.790,00 |
| 16.01.2026 | 60,92 | 62,12 | 60,31 | 62,04 | 1,42% | 2.176.804,00 |
| 15.01.2026 | 61,32 | 61,90 | 61,09 | 61,17 | -0,05% | 1.738.952,00 |
| 14.01.2026 | 60,15 | 61,31 | 60,15 | 61,20 | 1,68% | 2.087.471,00 |
| 13.01.2026 | 60,36 | 60,62 | 59,10 | 60,19 | -0,12% | 1.936.119,00 |
| 12.01.2026 | 60,56 | 60,88 | 60,08 | 60,26 | -0,30% | 3.161.374,00 |
| 09.01.2026 | 62,36 | 62,87 | 60,11 | 60,44 | -3,87% | 2.772.139,00 |
| 08.01.2026 | 61,69 | 63,39 | 61,69 | 62,87 | 1,50% | 1.660.737,00 |
| 07.01.2026 | 62,55 | 63,00 | 61,90 | 61,94 | -0,75% | 4.999.554,00 |
| 06.01.2026 | 60,67 | 62,56 | 60,55 | 62,41 | 2,45% | 2.072.349,00 |
| 05.01.2026 | 61,56 | 61,88 | 60,89 | 60,92 | -1,79% | 2.524.527,00 |
| 02.01.2026 | 62,34 | 62,34 | 61,57 | 62,03 | -1,60% | 1.840.304,00 |
| 31.12.2025 | 63,50 | 63,65 | 63,00 | 63,04 | -0,72% | 1.592.699,00 |
| 30.12.2025 | 63,88 | 64,20 | 63,11 | 63,50 | 0,35% | 1.317.099,00 |
| 29.12.2025 | 63,25 | 63,31 | 62,87 | 63,28 | 0,30% | 1.231.977,00 |
| 26.12.2025 | 62,71 | 63,14 | 62,60 | 63,09 | 0,57% | 1.567.833,00 |
| 24.12.2025 | 62,59 | 62,99 | 62,35 | 62,73 | 0,64% | 693.553,00 |
| 23.12.2025 | 62,45 | 62,45 | 61,67 | 62,33 | 0,06% | 2.037.933,00 |
| 22.12.2025 | 61,19 | 62,52 | 60,89 | 62,29 | 1,50% | 3.086.339,00 |
| 19.12.2025 | 62,26 | 62,26 | 61,36 | 61,37 | -1,16% | 4.433.239,00 |
| 18.12.2025 | 61,99 | 62,64 | 61,76 | 62,09 | 0,18% | 2.855.750,00 |
| 17.12.2025 | 60,96 | 62,27 | 60,78 | 61,98 | 2,06% | 3.384.277,00 |
| 16.12.2025 | 61,26 | 61,30 | 60,47 | 60,73 | -0,61% | 2.780.208,00 |
| 15.12.2025 | 61,15 | 61,29 | 60,73 | 61,10 | 0,25% | 2.019.648,00 |
| 12.12.2025 | 60,90 | 61,22 | 60,61 | 60,95 | 0,53% | 1.952.608,00 |
| 11.12.2025 | 60,86 | 61,39 | 60,42 | 60,63 | -0,07% | 2.189.121,00 |
| 10.12.2025 | 60,07 | 61,12 | 60,07 | 60,67 | 1,03% | 2.669.579,00 |
| 09.12.2025 | 60,91 | 61,44 | 60,01 | 60,05 | -0,91% | 1.955.077,00 |
| 08.12.2025 | 61,21 | 61,25 | 60,02 | 60,60 | -0,75% | 2.540.260,00 |
| 05.12.2025 | 61,38 | 61,84 | 60,98 | 61,06 | -0,89% | 2.214.130,00 |
| 04.12.2025 | 61,90 | 62,42 | 61,50 | 61,61 | -0,68% | 2.796.210,00 |
| 03.12.2025 | 61,87 | 62,30 | 61,77 | 62,03 | 0,08% | 2.300.277,00 |
| 02.12.2025 | 61,66 | 62,16 | 61,10 | 61,98 | 0,88% | 1.867.199,00 |
| 01.12.2025 | 61,28 | 62,13 | 61,02 | 61,44 | -0,50% | 1.963.904,00 |
| 28.11.2025 | 61,61 | 62,04 | 61,45 | 61,75 | 0,28% | 941.839,00 |
| 26.11.2025 | 60,89 | 61,95 | 60,84 | 61,58 | 0,79% | 2.186.611,00 |
| 25.11.2025 | 60,82 | 61,64 | 60,78 | 61,10 | 0,91% | 1.933.234,00 |
| 24.11.2025 | 60,26 | 60,91 | 59,96 | 60,55 | 0,00% | 3.265.297,00 |
| 21.11.2025 | 59,41 | 60,86 | 59,39 | 60,55 | 2,35% | 2.948.223,00 |
| 20.11.2025 | 59,38 | 59,94 | 59,00 | 59,16 | 0,37% | 1.726.365,00 |
| 19.11.2025 | 59,15 | 59,21 | 58,66 | 58,94 | -0,41% | 1.932.273,00 |
| 18.11.2025 | 59,08 | 59,53 | 58,80 | 59,18 | 0,22% | 1.932.621,00 |
| 17.11.2025 | 59,66 | 59,72 | 58,85 | 59,05 | -0,62% | 1.922.755,00 |
| 14.11.2025 | 59,63 | 60,02 | 59,25 | 59,42 | 0,24% | 1.923.733,00 |
| 13.11.2025 | 59,16 | 59,82 | 59,06 | 59,28 | -0,57% | 2.306.034,00 |
| 12.11.2025 | 60,07 | 60,57 | 59,57 | 59,62 | -1,44% | 1.955.764,00 |
| 11.11.2025 | 59,85 | 60,57 | 59,61 | 60,49 | 1,65% | 1.987.111,00 |
| 10.11.2025 | 59,63 | 59,76 | 58,79 | 59,51 | -0,33% | 2.003.573,00 |
| 07.11.2025 | 59,03 | 59,79 | 58,89 | 59,71 | 1,72% | 2.352.065,00 |