25,105$
0,18%
Echtzeit-Aktienkurs Equity Commonwealth 6 1/
Bid:
Ask:
Aktienkurse zur Equity Commonwealth 6 1/ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2024 | 25,04 | 25,08 | 25,00 | 25,05 | -0,04% | 1.576,00 |
| 29.11.2024 | 25,03 | 25,06 | 25,03 | 25,06 | 0,08% | 16.839,00 |
| 27.11.2024 | 25,04 | 25,05 | 25,04 | 25,04 | 0,04% | 9.617,00 |
| 26.11.2024 | 25,04 | 25,05 | 25,00 | 25,03 | 0,00% | 30.922,00 |
| 25.11.2024 | 25,10 | 25,10 | 25,03 | 25,03 | 0,08% | 2.701,00 |
| 22.11.2024 | 25,01 | 25,05 | 25,01 | 25,01 | -0,04% | 19.333,00 |
| 21.11.2024 | 25,01 | 25,03 | 25,00 | 25,02 | 0,00% | 9.167,00 |
| 20.11.2024 | 25,00 | 25,02 | 25,00 | 25,02 | 0,10% | 22.163,00 |
| 19.11.2024 | 25,00 | 25,01 | 24,99 | 25,00 | 0,02% | 14.132,00 |
| 18.11.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -0,05% | 332,00 |
| 15.11.2024 | 25,05 | 25,05 | 25,00 | 25,00 | -0,07% | 5.026,00 |
| 14.11.2024 | 25,00 | 25,02 | 25,00 | 25,02 | 0,08% | 437,00 |
| 13.11.2024 | 25,05 | 25,05 | 25,00 | 25,00 | -0,28% | 17.013,00 |
| 12.11.2024 | 25,09 | 25,09 | 25,03 | 25,07 | -0,08% | 14.802,00 |
| 11.11.2024 | 25,05 | 25,09 | 25,03 | 25,09 | 0,00% | 9.452,00 |
| 08.11.2024 | 25,10 | 25,14 | 25,04 | 25,09 | 0,16% | 8.170,00 |
| 07.11.2024 | 25,02 | 25,05 | 25,02 | 25,05 | 0,12% | 1.297,00 |
| 06.11.2024 | 25,01 | 25,10 | 25,00 | 25,02 | -0,01% | 10.137,00 |
| 05.11.2024 | 25,01 | 25,02 | 25,01 | 25,02 | 0,03% | 2.037,00 |
| 04.11.2024 | 25,00 | 25,02 | 24,99 | 25,02 | -0,04% | 6.832,00 |
| 01.11.2024 | 25,43 | 25,43 | 24,98 | 25,03 | 0,18% | 5.787,00 |
| 31.10.2024 | 25,10 | 25,10 | 24,97 | 24,98 | -1,54% | 16.449,00 |
| 30.10.2024 | 25,40 | 25,41 | 25,36 | 25,37 | 0,00% | 3.155,00 |
| 29.10.2024 | 25,38 | 25,39 | 25,35 | 25,37 | -0,24% | 1.802,00 |
| 28.10.2024 | 25,34 | 25,43 | 25,34 | 25,43 | 0,12% | 1.643,00 |
| 25.10.2024 | 25,29 | 25,42 | 25,25 | 25,40 | 0,08% | 47.309,00 |
| 24.10.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 0,00% | 2.193,00 |
| 23.10.2024 | 25,35 | 25,38 | 25,35 | 25,38 | 0,16% | 4.736,00 |
| 22.10.2024 | 25,37 | 25,38 | 25,34 | 25,34 | -0,04% | 7.553,00 |
| 21.10.2024 | 25,34 | 25,40 | 25,28 | 25,35 | -0,18% | 3.444,00 |
| 18.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,10% | 212,00 |
| 17.10.2024 | 25,31 | 25,40 | 25,31 | 25,37 | 0,28% | 4.040,00 |
| 16.10.2024 | 25,29 | 25,38 | 25,29 | 25,30 | -0,39% | 5.845,00 |
| 15.10.2024 | 25,44 | 25,49 | 25,38 | 25,40 | 0,51% | 6.798,00 |
| 14.10.2024 | 25,31 | 25,34 | 25,27 | 25,27 | -0,32% | 3.241,00 |
| 11.10.2024 | 25,34 | 25,38 | 25,34 | 25,35 | -0,22% | 3.189,00 |
| 10.10.2024 | 25,32 | 25,44 | 25,23 | 25,41 | 0,22% | 19.358,00 |
| 09.10.2024 | 25,34 | 25,37 | 25,34 | 25,35 | 0,20% | 2.340,00 |
| 08.10.2024 | 25,28 | 25,40 | 25,27 | 25,30 | 0,16% | 4.306,00 |
| 07.10.2024 | 25,26 | 25,30 | 25,25 | 25,26 | 0,04% | 23.931,00 |
| 04.10.2024 | 25,25 | 25,29 | 25,25 | 25,25 | -0,12% | 3.784,00 |
| 03.10.2024 | 25,34 | 25,34 | 25,26 | 25,28 | -0,18% | 5.046,00 |
| 02.10.2024 | 25,33 | 25,38 | 25,25 | 25,33 | 0,10% | 18.511,00 |
| 01.10.2024 | 25,25 | 25,31 | 25,20 | 25,30 | 0,20% | 16.251,00 |
| 30.09.2024 | 25,28 | 25,29 | 25,25 | 25,25 | 0,00% | 13.006,00 |
| 27.09.2024 | 25,26 | 25,26 | 25,22 | 25,25 | 0,08% | 4.870,00 |
| 26.09.2024 | 25,20 | 25,29 | 25,20 | 25,23 | 0,12% | 3.494,00 |
| 25.09.2024 | 25,27 | 25,29 | 25,20 | 25,20 | -0,40% | 6.913,00 |
| 24.09.2024 | 25,26 | 25,31 | 25,21 | 25,30 | 0,08% | 18.221,00 |
| 23.09.2024 | 25,21 | 25,33 | 25,21 | 25,28 | 0,00% | 10.493,00 |
| 20.09.2024 | 25,26 | 25,29 | 25,24 | 25,28 | -0,23% | 6.219,00 |
| 19.09.2024 | 25,30 | 25,35 | 25,24 | 25,34 | 0,34% | 10.512,00 |
| 18.09.2024 | 25,26 | 25,26 | 25,25 | 25,26 | 0,02% | 17.518,00 |
| 17.09.2024 | 25,24 | 25,29 | 25,24 | 25,25 | -0,39% | 29.877,00 |
| 16.09.2024 | 25,21 | 25,35 | 25,20 | 25,35 | 0,56% | 10.146,00 |
| 13.09.2024 | 25,14 | 25,21 | 25,14 | 25,21 | 0,12% | 6.282,00 |
| 12.09.2024 | 25,13 | 25,18 | 25,13 | 25,18 | 0,12% | 2.150,00 |
| 11.09.2024 | 25,14 | 25,18 | 25,14 | 25,15 | 0,04% | 17.514,00 |
| 10.09.2024 | 25,21 | 25,21 | 25,14 | 25,14 | -0,12% | 6.172,00 |
| 09.09.2024 | 25,17 | 25,17 | 25,17 | 25,17 | 0,08% | 550,00 |
| 06.09.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,12% | 844,00 |
| 05.09.2024 | 25,13 | 25,20 | 25,13 | 25,18 | 0,16% | 26.468,00 |
| 04.09.2024 | 25,12 | 25,15 | 25,11 | 25,14 | 0,12% | 19.259,00 |
| 03.09.2024 | 25,14 | 25,18 | 25,10 | 25,11 | 0,12% | 37.289,00 |
| 30.08.2024 | 25,12 | 25,12 | 25,08 | 25,08 | 0,00% | 51.149,00 |
| 29.08.2024 | 25,08 | 25,20 | 25,08 | 25,08 | -0,10% | 6.667,00 |
| 28.08.2024 | 25,19 | 25,19 | 25,07 | 25,11 | -0,30% | 7.079,00 |
| 27.08.2024 | 25,12 | 25,20 | 25,12 | 25,18 | 0,20% | 4.043,00 |
| 26.08.2024 | 25,18 | 25,21 | 25,10 | 25,13 | -0,16% | 21.057,00 |
| 23.08.2024 | 25,11 | 25,18 | 25,11 | 25,17 | 0,00% | 24.444,00 |
| 22.08.2024 | 25,17 | 25,18 | 25,17 | 25,17 | -0,04% | 17.811,00 |
| 21.08.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,52% | 21.896,00 |
| 20.08.2024 | 25,13 | 25,18 | 25,05 | 25,05 | -0,52% | 5.661,00 |
| 19.08.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,08% | 23.701,00 |
| 16.08.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,08% | 375,00 |
| 15.08.2024 | 25,07 | 25,24 | 25,00 | 25,14 | -0,04% | 8.260,00 |
| 14.08.2024 | 25,20 | 25,20 | 25,15 | 25,15 | 0,00% | 2.954,00 |
| 13.08.2024 | 25,15 | 25,15 | 25,09 | 25,15 | 0,20% | 82.462,00 |
| 12.08.2024 | 25,05 | 25,10 | 25,05 | 25,10 | 0,00% | 65.742,00 |
| 09.08.2024 | 25,06 | 25,10 | 25,00 | 25,10 | 0,03% | 206.155,00 |
| 08.08.2024 | 25,20 | 25,20 | 25,06 | 25,09 | -0,42% | 1.885,00 |
| 07.08.2024 | 25,20 | 25,23 | 25,11 | 25,20 | 0,40% | 3.943,00 |
| 06.08.2024 | 25,06 | 25,13 | 25,06 | 25,10 | 0,16% | 971,00 |
| 05.08.2024 | 25,00 | 25,06 | 25,00 | 25,06 | 0,08% | 5.185,00 |
| 02.08.2024 | 25,01 | 25,04 | 25,00 | 25,04 | 0,16% | 5.575,00 |
| 01.08.2024 | 25,00 | 25,00 | 24,98 | 25,00 | 0,00% | 34.849,00 |
| 31.07.2024 | 24,85 | 25,18 | 24,85 | 25,00 | -1,16% | 51.933,00 |
| 30.07.2024 | 25,23 | 25,37 | 25,23 | 25,29 | 0,33% | 1.748,00 |
| 29.07.2024 | 25,20 | 25,21 | 25,10 | 25,21 | 0,04% | 4.652,00 |
| 26.07.2024 | 25,22 | 25,25 | 25,20 | 25,20 | 0,32% | 1.440,00 |
| 25.07.2024 | 25,30 | 25,33 | 25,12 | 25,12 | -0,40% | 5.346,00 |
| 24.07.2024 | 25,11 | 25,22 | 25,11 | 25,22 | 0,12% | 1.235,00 |
| 23.07.2024 | 25,40 | 25,40 | 25,17 | 25,19 | 0,36% | 1.948,00 |
| 22.07.2024 | 25,26 | 25,28 | 25,10 | 25,10 | -0,95% | 7.421,00 |
| 19.07.2024 | 25,34 | 25,36 | 25,34 | 25,34 | 0,28% | 1.492,00 |
| 18.07.2024 | 25,25 | 25,27 | 25,25 | 25,27 | 0,28% | 1.734,00 |
| 17.07.2024 | 25,25 | 25,26 | 25,20 | 25,20 | 0,32% | 3.055,00 |
| 16.07.2024 | 25,07 | 25,12 | 25,07 | 25,12 | 0,28% | 10.466,00 |
| 15.07.2024 | 25,00 | 25,05 | 25,00 | 25,05 | 0,00% | 513,00 |
| 12.07.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,00% | 1.084,00 |