61,190€
2,74%
Echtzeit-Aktienkurs Equity Residential
Bid:
Ask:
Aktienkurse zur Equity Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 59,08 | 61,14 | 59,00 | 61,10 | 2,59% | - |
| 15.07.2026 | 59,62 | 60,48 | 59,48 | 59,56 | -1,06% | 200,00 |
| 14.07.2026 | 60,62 | 60,70 | 60,10 | 60,20 | -1,60% | - |
| 13.07.2026 | 59,44 | 61,36 | 59,44 | 61,18 | 1,63% | - |
| 10.07.2026 | 59,20 | 60,26 | 59,18 | 60,20 | 1,11% | - |
| 09.07.2026 | 59,32 | 60,02 | 59,16 | 59,54 | -0,43% | - |
| 08.07.2026 | 60,60 | 60,96 | 59,80 | 59,80 | -2,83% | - |
| 07.07.2026 | 60,64 | 62,44 | 60,64 | 61,54 | 0,75% | - |
| 06.07.2026 | 60,60 | 61,28 | 60,54 | 61,08 | 0,96% | - |
| 03.07.2026 | 60,60 | 60,60 | 60,38 | 60,50 | -0,72% | - |
| 02.07.2026 | 59,78 | 60,94 | 59,30 | 60,94 | 1,09% | - |
| 01.07.2026 | 58,86 | 60,88 | 58,84 | 60,28 | 1,65% | - |
| 30.06.2026 | 59,52 | 59,68 | 58,88 | 59,30 | -0,50% | - |
| 29.06.2026 | 59,14 | 59,60 | 58,92 | 59,60 | -0,47% | - |
| 26.06.2026 | 58,42 | 59,88 | 58,14 | 59,88 | 1,66% | 50,00 |
| 25.06.2026 | 57,72 | 59,14 | 57,72 | 58,90 | 1,48% | - |
| 24.06.2026 | 57,28 | 58,20 | 57,24 | 58,04 | 0,80% | 50,00 |
| 23.06.2026 | 56,00 | 57,58 | 55,90 | 57,58 | 1,91% | - |
| 22.06.2026 | 55,34 | 56,80 | 55,34 | 56,50 | 2,21% | - |
| 19.06.2026 | 55,48 | 55,48 | 55,28 | 55,28 | -0,97% | - |
| 18.06.2026 | 55,94 | 56,58 | 55,64 | 55,82 | -0,43% | - |
| 17.06.2026 | 56,70 | 57,18 | 55,98 | 56,06 | -1,79% | - |
| 16.06.2026 | 56,68 | 57,70 | 56,06 | 57,08 | 0,14% | - |
| 15.06.2026 | 58,42 | 58,46 | 56,82 | 57,00 | -1,79% | - |
| 12.06.2026 | 57,18 | 58,04 | 57,12 | 58,04 | 0,90% | - |
| 11.06.2026 | 58,28 | 58,90 | 57,52 | 57,52 | -1,54% | - |
| 10.06.2026 | 58,16 | 58,64 | 57,74 | 58,42 | -0,38% | - |
| 09.06.2026 | 57,94 | 58,78 | 56,98 | 58,64 | 0,58% | - |
| 08.06.2026 | 58,36 | 59,20 | 58,10 | 58,30 | -1,39% | - |
| 05.06.2026 | 57,94 | 59,46 | 57,86 | 59,12 | 1,58% | - |
| 04.06.2026 | 56,46 | 58,20 | 56,46 | 58,20 | 2,03% | - |
| 03.06.2026 | 56,42 | 57,30 | 56,34 | 57,04 | 0,60% | - |
| 02.06.2026 | 55,88 | 56,70 | 55,74 | 56,70 | 0,28% | - |
| 01.06.2026 | 55,76 | 57,34 | 55,56 | 56,54 | 0,82% | - |
| 29.05.2026 | 56,86 | 56,86 | 55,66 | 56,08 | -1,48% | - |
| 28.05.2026 | 56,92 | 57,24 | 56,68 | 56,92 | -0,39% | - |
| 27.05.2026 | 56,36 | 57,90 | 56,36 | 57,14 | 0,60% | - |
| 26.05.2026 | 56,82 | 57,24 | 56,52 | 56,80 | -0,25% | - |
| 25.05.2026 | 56,84 | 56,94 | 56,82 | 56,94 | -0,07% | - |
| 22.05.2026 | 56,30 | 57,16 | 56,26 | 56,98 | 0,81% | - |
| 21.05.2026 | 57,12 | 57,34 | 55,90 | 56,52 | -0,60% | - |
| 20.05.2026 | 56,32 | 57,04 | 56,08 | 56,86 | 0,99% | - |
| 19.05.2026 | 55,64 | 56,56 | 55,60 | 56,30 | 0,72% | - |
| 18.05.2026 | 54,06 | 56,02 | 53,74 | 55,90 | 1,82% | 998,00 |
| 15.05.2026 | 55,22 | 55,68 | 54,86 | 54,90 | -1,51% | - |
| 14.05.2026 | 55,84 | 56,26 | 55,58 | 55,74 | -0,64% | - |
| 13.05.2026 | 55,68 | 56,10 | 55,54 | 56,10 | 0,18% | - |
| 12.05.2026 | 55,78 | 56,30 | 55,56 | 56,00 | -0,18% | - |
| 11.05.2026 | 55,14 | 56,10 | 55,14 | 56,10 | 1,23% | - |
| 08.05.2026 | 55,70 | 55,86 | 55,42 | 55,42 | -1,32% | - |
| 07.05.2026 | 55,92 | 56,36 | 55,70 | 56,16 | -0,35% | - |
| 06.05.2026 | 56,08 | 56,62 | 56,06 | 56,36 | -0,25% | - |
| 05.05.2026 | 55,44 | 56,96 | 55,38 | 56,50 | 1,62% | - |
| 04.05.2026 | 55,12 | 56,08 | 55,04 | 55,60 | 0,18% | - |
| 30.04.2026 | 55,74 | 56,34 | 55,20 | 55,50 | -0,96% | - |
| 29.04.2026 | 55,26 | 56,74 | 54,02 | 56,04 | 0,90% | - |
| 28.04.2026 | 52,80 | 55,54 | 52,76 | 55,54 | 4,56% | - |
| 27.04.2026 | 52,52 | 53,42 | 52,44 | 53,12 | 0,26% | - |
| 24.04.2026 | 53,10 | 53,28 | 52,80 | 52,98 | -1,01% | - |
| 23.04.2026 | 51,96 | 53,62 | 51,94 | 53,52 | 1,94% | - |
| 22.04.2026 | 52,44 | 53,00 | 52,22 | 52,50 | -0,46% | - |
| 21.04.2026 | 53,50 | 54,00 | 52,68 | 52,74 | -1,64% | - |
| 20.04.2026 | 52,52 | 53,62 | 52,46 | 53,62 | 0,64% | - |
| 17.04.2026 | 51,02 | 53,30 | 51,02 | 53,28 | 3,98% | - |
| 16.04.2026 | 51,52 | 52,00 | 51,08 | 51,24 | -1,23% | - |
| 15.04.2026 | 51,54 | 52,00 | 51,52 | 51,88 | -0,27% | - |
| 14.04.2026 | 51,18 | 52,06 | 51,04 | 52,02 | 1,01% | - |
| 13.04.2026 | 51,50 | 52,00 | 51,04 | 51,50 | -0,96% | - |
| 10.04.2026 | 51,62 | 52,00 | 51,50 | 52,00 | 0,97% | - |
| 09.04.2026 | 51,60 | 52,00 | 51,50 | 51,50 | -0,96% | - |
| 08.04.2026 | 52,38 | 52,56 | 51,60 | 52,00 | 0,00% | - |
| 07.04.2026 | 51,50 | 52,50 | 51,50 | 52,00 | 0,00% | - |
| 02.04.2026 | 51,00 | 52,00 | 51,00 | 52,00 | 1,96% | - |
| 01.04.2026 | 51,00 | 51,00 | 50,50 | 51,00 | 0,00% | - |
| 31.03.2026 | 51,50 | 51,50 | 50,50 | 51,00 | 0,00% | - |
| 30.03.2026 | 50,50 | 51,50 | 50,50 | 51,00 | 0,00% | - |
| 27.03.2026 | 51,50 | 51,50 | 50,50 | 51,00 | -0,97% | - |
| 26.03.2026 | 50,50 | 51,50 | 50,50 | 51,50 | 1,98% | - |
| 25.03.2026 | 50,50 | 51,00 | 50,00 | 50,50 | 0,00% | - |
| 24.03.2026 | 50,00 | 51,00 | 50,00 | 50,50 | 1,00% | - |
| 23.03.2026 | 49,80 | 51,00 | 49,60 | 50,00 | 0,00% | - |
| 20.03.2026 | 51,00 | 51,50 | 49,80 | 50,00 | -1,96% | - |
| 19.03.2026 | 52,00 | 52,00 | 51,00 | 51,00 | -1,92% | - |
| 18.03.2026 | 53,00 | 53,00 | 51,50 | 52,00 | -0,95% | - |
| 17.03.2026 | 52,00 | 53,00 | 52,00 | 52,50 | 0,96% | - |
| 16.03.2026 | 53,00 | 53,00 | 52,00 | 52,00 | -0,95% | - |
| 13.03.2026 | 52,00 | 53,00 | 52,00 | 52,50 | 0,96% | - |
| 12.03.2026 | 52,00 | 52,50 | 51,50 | 52,00 | 0,00% | - |
| 11.03.2026 | 52,50 | 53,00 | 51,00 | 52,00 | -0,95% | - |
| 10.03.2026 | 53,50 | 53,50 | 52,00 | 52,50 | -1,87% | - |
| 09.03.2026 | 53,00 | 54,00 | 52,50 | 53,50 | -0,93% | - |
| 06.03.2026 | 54,00 | 54,00 | 53,00 | 54,00 | 0,00% | - |
| 05.03.2026 | 53,50 | 54,50 | 53,50 | 54,00 | 0,00% | - |
| 04.03.2026 | 53,50 | 54,00 | 53,50 | 54,00 | 0,00% | - |
| 03.03.2026 | 53,50 | 54,00 | 53,00 | 54,00 | 0,00% | - |
| 02.03.2026 | 53,00 | 54,00 | 53,00 | 54,00 | 0,93% | - |
| 27.02.2026 | 54,00 | 54,00 | 53,00 | 53,50 | -0,93% | - |
| 26.02.2026 | 53,50 | 54,50 | 53,50 | 54,00 | 0,93% | - |
| 25.02.2026 | 53,50 | 54,00 | 53,00 | 53,50 | -0,93% | - |
| 24.02.2026 | 53,50 | 54,00 | 53,00 | 54,00 | 0,93% | - |