18,880$
-0,89%
Echtzeit-Aktienkurs Equity Commonwealth
Bid:
Ask:
Aktienkurse zur Equity Commonwealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,14 | 19,14 | 18,79 | 18,89 | -0,84% | - |
| 02.05.2024 | 18,92 | 19,30 | 18,85 | 19,05 | 1,71% | 1.110.610,00 |
| 01.05.2024 | 18,75 | 18,92 | 18,70 | 18,73 | 0,05% | 831.536,00 |
| 30.04.2024 | 18,70 | 18,76 | 18,66 | 18,72 | -0,27% | 847.495,00 |
| 29.04.2024 | 18,68 | 18,78 | 18,66 | 18,77 | 0,91% | 1.130.102,00 |
| 26.04.2024 | 18,69 | 18,70 | 18,58 | 18,60 | -0,11% | 1.047.936,00 |
| 25.04.2024 | 18,54 | 18,69 | 18,54 | 18,62 | -0,21% | 1.078.160,00 |
| 24.04.2024 | 18,53 | 18,69 | 18,46 | 18,66 | 0,32% | 1.160.971,00 |
| 23.04.2024 | 18,60 | 18,73 | 18,56 | 18,60 | -0,05% | 842.969,00 |
| 22.04.2024 | 18,70 | 18,76 | 18,59 | 18,61 | -0,37% | 914.268,00 |
| 19.04.2024 | 18,49 | 18,70 | 18,45 | 18,68 | 1,25% | 768.572,00 |
| 18.04.2024 | 18,54 | 18,61 | 18,45 | 18,45 | -0,43% | 880.845,00 |
| 17.04.2024 | 18,57 | 18,69 | 18,49 | 18,53 | 0,00% | 644.600,00 |
| 16.04.2024 | 18,55 | 18,69 | 18,49 | 18,53 | -0,43% | 1.005.050,00 |
| 15.04.2024 | 18,60 | 18,65 | 18,42 | 18,61 | 0,43% | 866.422,00 |
| 12.04.2024 | 18,76 | 18,80 | 18,53 | 18,53 | -1,12% | 889.477,00 |
| 11.04.2024 | 18,69 | 18,83 | 18,64 | 18,74 | 0,37% | 732.775,00 |
| 10.04.2024 | 18,76 | 18,87 | 18,61 | 18,67 | -1,63% | 950.709,00 |
| 09.04.2024 | 18,77 | 19,01 | 18,72 | 18,98 | 1,12% | 693.521,00 |
| 08.04.2024 | 18,68 | 18,83 | 18,64 | 18,77 | 0,64% | 603.733,00 |
| 05.04.2024 | 18,68 | 18,80 | 18,61 | 18,65 | -0,53% | 733.982,00 |
| 04.04.2024 | 18,86 | 18,94 | 18,69 | 18,75 | 0,21% | 1.201.670,00 |
| 03.04.2024 | 18,72 | 18,80 | 18,66 | 18,71 | -0,58% | 577.537,00 |
| 02.04.2024 | 18,72 | 18,82 | 18,66 | 18,82 | 0,43% | 854.257,00 |
| 01.04.2024 | 18,88 | 18,90 | 18,72 | 18,74 | -0,74% | 752.504,00 |
| 28.03.2024 | 18,85 | 18,96 | 18,79 | 18,88 | 0,37% | 829.431,00 |
| 27.03.2024 | 18,80 | 18,99 | 18,77 | 18,81 | 0,43% | 813.082,00 |
| 26.03.2024 | 18,85 | 18,87 | 18,64 | 18,73 | -0,16% | 947.137,00 |
| 25.03.2024 | 18,92 | 19,00 | 18,72 | 18,76 | -0,74% | 698.729,00 |
| 22.03.2024 | 19,03 | 19,03 | 18,86 | 18,90 | -0,84% | 784.187,00 |
| 21.03.2024 | 18,93 | 19,09 | 18,89 | 19,06 | 1,11% | 953.673,00 |
| 20.03.2024 | 18,88 | 18,97 | 18,70 | 18,85 | -0,58% | 925.435,00 |
| 19.03.2024 | 18,96 | 19,07 | 18,87 | 18,96 | 0,16% | 908.925,00 |
| 18.03.2024 | 18,91 | 18,97 | 18,84 | 18,93 | 0,11% | 581.771,00 |
| 15.03.2024 | 18,83 | 19,06 | 18,78 | 18,91 | -0,11% | 1.490.048,00 |
| 14.03.2024 | 19,00 | 19,07 | 18,81 | 18,93 | -0,73% | 1.396.442,00 |
| 13.03.2024 | 18,90 | 19,32 | 18,79 | 19,07 | 1,54% | 1.309.275,00 |
| 12.03.2024 | 18,70 | 18,81 | 18,70 | 18,78 | 0,00% | 621.258,00 |
| 11.03.2024 | 18,84 | 18,92 | 18,69 | 18,78 | -0,16% | 1.106.192,00 |
| 08.03.2024 | 18,89 | 18,94 | 18,74 | 18,81 | 0,05% | 1.022.061,00 |
| 07.03.2024 | 18,63 | 18,80 | 18,44 | 18,80 | 1,02% | 1.220.635,00 |
| 06.03.2024 | 18,67 | 18,82 | 18,57 | 18,61 | -0,16% | 905.754,00 |
| 05.03.2024 | 18,75 | 18,86 | 18,62 | 18,64 | -0,64% | 1.040.201,00 |
| 04.03.2024 | 18,96 | 18,96 | 18,60 | 18,76 | -1,00% | 1.146.094,00 |
| 01.03.2024 | 18,94 | 19,06 | 18,78 | 18,95 | 0,64% | 930.505,00 |
| 29.02.2024 | 18,76 | 18,91 | 18,67 | 18,83 | 1,24% | 1.558.526,00 |
| 28.02.2024 | 18,36 | 18,64 | 18,34 | 18,60 | 0,70% | 875.463,00 |
| 27.02.2024 | 18,19 | 18,47 | 18,14 | 18,47 | 1,48% | 1.220.377,00 |
| 26.02.2024 | 18,32 | 18,32 | 18,05 | 18,20 | -0,66% | 2.228.752,00 |
| 23.02.2024 | 18,42 | 18,43 | 18,29 | 18,32 | -0,54% | 633.322,00 |
| 22.02.2024 | 18,55 | 18,62 | 18,12 | 18,42 | -0,70% | 2.055.395,00 |
| 21.02.2024 | 18,48 | 18,58 | 18,41 | 18,55 | 0,98% | 780.939,00 |
| 20.02.2024 | 18,47 | 18,53 | 18,29 | 18,37 | -1,02% | 2.014.112,00 |
| 16.02.2024 | 18,77 | 18,89 | 18,56 | 18,56 | -1,75% | 1.331.260,00 |
| 15.02.2024 | 18,87 | 18,98 | 18,80 | 18,89 | 0,96% | 1.123.634,00 |
| 14.02.2024 | 18,86 | 18,94 | 18,70 | 18,71 | -0,53% | 1.079.411,00 |
| 13.02.2024 | 18,65 | 18,92 | 17,93 | 18,81 | -1,26% | 1.818.477,00 |
| 12.02.2024 | 18,93 | 19,14 | 18,86 | 19,05 | 1,06% | 818.117,00 |
| 09.02.2024 | 18,81 | 18,87 | 18,71 | 18,85 | 0,21% | 541.229,00 |
| 08.02.2024 | 18,82 | 19,02 | 18,79 | 18,81 | 0,21% | 729.525,00 |
| 07.02.2024 | 18,92 | 18,92 | 18,75 | 18,77 | -0,58% | 538.282,00 |
| 06.02.2024 | 18,75 | 18,94 | 18,67 | 18,88 | 0,48% | 475.625,00 |
| 05.02.2024 | 18,84 | 18,91 | 18,68 | 18,79 | -0,74% | 578.914,00 |
| 02.02.2024 | 18,95 | 19,02 | 18,85 | 18,93 | -0,63% | 573.574,00 |
| 01.02.2024 | 19,05 | 19,09 | 18,91 | 19,05 | -0,31% | 1.047.228,00 |
| 31.01.2024 | 19,37 | 19,37 | 19,02 | 19,11 | -1,09% | 1.036.359,00 |
| 30.01.2024 | 19,28 | 19,43 | 19,17 | 19,32 | -0,21% | 775.526,00 |
| 29.01.2024 | 19,06 | 19,37 | 19,00 | 19,36 | 1,57% | 1.059.279,00 |
| 26.01.2024 | 19,19 | 19,28 | 18,99 | 19,06 | -0,37% | 541.450,00 |
| 25.01.2024 | 19,38 | 19,50 | 19,07 | 19,13 | -0,36% | 796.577,00 |
| 24.01.2024 | 19,60 | 19,60 | 19,18 | 19,20 | -1,49% | 595.139,00 |
| 23.01.2024 | 19,91 | 19,96 | 19,44 | 19,49 | -1,62% | 589.521,00 |
| 22.01.2024 | 19,75 | 19,91 | 19,73 | 19,81 | 0,81% | 842.890,00 |
| 19.01.2024 | 19,48 | 19,72 | 19,32 | 19,65 | 1,18% | 596.062,00 |
| 18.01.2024 | 19,35 | 19,45 | 19,26 | 19,42 | 0,41% | 594.575,00 |
| 17.01.2024 | 19,39 | 19,58 | 19,22 | 19,34 | -1,07% | 589.063,00 |
| 16.01.2024 | 19,37 | 19,55 | 19,29 | 19,55 | 0,41% | 744.183,00 |
| 12.01.2024 | 19,57 | 19,66 | 19,46 | 19,47 | 0,21% | 582.365,00 |
| 11.01.2024 | 19,44 | 19,52 | 19,29 | 19,43 | -0,56% | 688.651,00 |
| 10.01.2024 | 19,68 | 19,76 | 19,50 | 19,54 | -0,96% | 684.823,00 |
| 09.01.2024 | 19,64 | 19,85 | 19,57 | 19,73 | -0,30% | 571.901,00 |
| 08.01.2024 | 19,52 | 19,82 | 19,48 | 19,79 | 1,49% | 713.837,00 |
| 05.01.2024 | 19,30 | 19,56 | 19,20 | 19,50 | 0,41% | 610.304,00 |
| 04.01.2024 | 19,27 | 19,46 | 19,26 | 19,42 | 0,57% | 1.000.865,00 |
| 03.01.2024 | 19,31 | 19,41 | 19,15 | 19,31 | 0,26% | 832.102,00 |
| 02.01.2024 | 19,15 | 19,33 | 19,11 | 19,26 | 0,31% | 720.321,00 |
| 29.12.2023 | 19,25 | 19,25 | 19,09 | 19,20 | -0,62% | 717.016,00 |
| 28.12.2023 | 18,94 | 19,32 | 18,90 | 19,32 | 1,68% | 907.153,00 |
| 27.12.2023 | 19,06 | 19,09 | 18,98 | 19,00 | -0,16% | 888.784,00 |
| 26.12.2023 | 19,13 | 19,18 | 19,02 | 19,03 | -0,37% | 759.616,00 |
| 22.12.2023 | 19,24 | 19,26 | 19,04 | 19,10 | -0,31% | 1.037.204,00 |
| 21.12.2023 | 19,17 | 19,27 | 19,04 | 19,16 | 0,37% | 1.026.417,00 |
| 20.12.2023 | 19,09 | 19,50 | 19,09 | 19,09 | -0,10% | 1.977.568,00 |
| 19.12.2023 | 19,45 | 19,52 | 19,09 | 19,11 | -1,75% | 2.093.942,00 |
| 18.12.2023 | 19,44 | 19,50 | 19,25 | 19,45 | 0,73% | 1.036.130,00 |
| 15.12.2023 | 19,59 | 19,59 | 19,30 | 19,31 | -1,58% | 2.305.656,00 |
| 14.12.2023 | 19,61 | 19,71 | 19,41 | 19,62 | 1,03% | 1.303.670,00 |
| 13.12.2023 | 19,23 | 19,54 | 19,15 | 19,42 | 0,83% | 1.119.153,00 |
| 12.12.2023 | 19,16 | 19,29 | 19,02 | 19,26 | 0,68% | 612.770,00 |
| 11.12.2023 | 19,17 | 19,36 | 19,08 | 19,13 | -0,10% | 610.310,00 |