Börse:
587,800€
-1,61%
Echtzeit-Aktienkurs Equinix
Bid:
586,600€
Ask:
589,000€
Aktienkurse zur Equinix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2021 | 586,60 | 588,00 | 576,80 | 588,00 | -0,05% | - |
| 17.05.2021 | 592,00 | 597,30 | 584,80 | 588,30 | -1,79% | 10,00 |
| 14.05.2021 | 593,10 | 599,30 | 587,20 | 599,00 | 1,03% | - |
| 13.05.2021 | 584,20 | 594,40 | 579,20 | 592,90 | 1,26% | - |
| 12.05.2021 | 588,00 | 592,00 | 583,10 | 585,50 | -0,07% | - |
| 11.05.2021 | 591,70 | 592,40 | 579,60 | 585,90 | -1,25% | - |
| 10.05.2021 | 587,80 | 595,40 | 582,60 | 593,30 | 1,71% | - |
| 07.05.2021 | 580,00 | 586,60 | 576,90 | 583,30 | 0,60% | - |
| 06.05.2021 | 580,40 | 582,80 | 573,00 | 579,80 | -0,51% | 30,00 |
| 05.05.2021 | 591,80 | 593,20 | 580,80 | 582,80 | -1,12% | - |
| 04.05.2021 | 587,20 | 597,60 | 587,20 | 589,40 | -0,52% | - |
| 03.05.2021 | 600,30 | 600,50 | 588,90 | 592,50 | -0,64% | 17,00 |
| 30.04.2021 | 581,60 | 601,00 | 579,60 | 596,30 | 2,77% | - |
| 29.04.2021 | 584,60 | 589,30 | 573,70 | 580,20 | -0,82% | 11,00 |
| 28.04.2021 | 588,80 | 592,40 | 582,90 | 585,00 | -1,43% | 1,00 |
| 27.04.2021 | 594,40 | 596,10 | 587,70 | 593,50 | 0,00% | - |
| 26.04.2021 | 590,40 | 595,00 | 588,30 | 593,50 | -0,69% | - |
| 23.04.2021 | 597,40 | 598,90 | 592,70 | 597,60 | 0,18% | 5,00 |
| 22.04.2021 | 600,40 | 603,60 | 590,50 | 596,50 | -1,42% | 1,00 |
| 21.04.2021 | 603,10 | 611,30 | 600,20 | 605,10 | 0,27% | - |
| 20.04.2021 | 595,30 | 605,00 | 590,70 | 603,50 | 1,28% | - |
| 19.04.2021 | 591,30 | 597,20 | 586,50 | 595,90 | 0,52% | 16,00 |
| 16.04.2021 | 600,30 | 600,60 | 591,30 | 592,80 | -0,60% | 3,00 |
| 15.04.2021 | 582,40 | 598,40 | 582,40 | 596,40 | 2,32% | 2,00 |
| 14.04.2021 | 590,20 | 592,60 | 581,00 | 582,90 | -1,37% | - |
| 13.04.2021 | 581,00 | 592,70 | 579,00 | 591,00 | 2,37% | - |
| 12.04.2021 | 577,40 | 578,40 | 569,80 | 577,30 | 0,24% | - |
| 09.04.2021 | 575,40 | 581,90 | 573,90 | 575,90 | -0,42% | - |
| 08.04.2021 | 578,00 | 587,80 | 575,20 | 578,30 | 0,77% | - |
| 07.04.2021 | 577,20 | 579,50 | 572,70 | 573,90 | -0,83% | - |
| 06.04.2021 | 584,00 | 584,80 | 576,40 | 578,70 | 0,57% | 39,00 |
| 01.04.2021 | 580,20 | 580,60 | 572,70 | 575,40 | -1,43% | 2,00 |
| 31.03.2021 | 576,20 | 584,70 | 566,75 | 583,75 | 0,89% | 5,00 |
| 30.03.2021 | 585,05 | 587,10 | 574,35 | 578,60 | -1,21% | 2,00 |
| 29.03.2021 | 578,55 | 586,70 | 572,85 | 585,70 | 2,39% | 7,00 |
| 26.03.2021 | 568,25 | 573,90 | 560,55 | 572,05 | 1,67% | - |
| 25.03.2021 | 561,15 | 566,75 | 555,15 | 562,65 | -0,04% | - |
| 24.03.2021 | 567,70 | 572,60 | 556,65 | 562,90 | -1,38% | - |
| 23.03.2021 | 558,30 | 576,35 | 555,60 | 570,75 | 2,11% | - |
| 22.03.2021 | 549,35 | 561,15 | 546,70 | 558,95 | 0,96% | 41,00 |
| 19.03.2021 | 542,75 | 557,80 | 540,10 | 553,65 | 2,38% | - |
| 18.03.2021 | 548,45 | 549,20 | 536,55 | 540,80 | -1,41% | 10,00 |
| 17.03.2021 | 563,75 | 564,65 | 546,80 | 548,55 | -2,71% | 4,00 |
| 16.03.2021 | 561,45 | 573,10 | 558,70 | 563,85 | 0,73% | - |
| 15.03.2021 | 559,65 | 566,35 | 556,90 | 559,75 | 0,77% | 5,00 |
| 12.03.2021 | 542,65 | 555,45 | 534,70 | 555,45 | 1,14% | - |
| 11.03.2021 | 537,00 | 552,20 | 537,00 | 549,20 | 2,43% | 33,00 |
| 10.03.2021 | 523,45 | 542,85 | 520,90 | 536,15 | 2,42% | - |
| 09.03.2021 | 503,00 | 524,20 | 502,00 | 523,50 | 3,25% | 3,00 |
| 08.03.2021 | 512,60 | 518,10 | 505,25 | 507,00 | -1,11% | 8,00 |
| 05.03.2021 | 503,55 | 512,95 | 492,08 | 512,70 | 1,41% | 11,00 |
| 04.03.2021 | 503,50 | 521,10 | 503,50 | 505,55 | -0,70% | - |
| 03.03.2021 | 531,00 | 534,80 | 508,45 | 509,10 | -3,93% | 12,00 |
| 02.03.2021 | 538,35 | 541,75 | 521,60 | 529,95 | -1,51% | 2,00 |
| 01.03.2021 | 539,50 | 544,05 | 532,65 | 538,05 | 0,00% | 10,00 |
| 26.02.2021 | 522,15 | 544,40 | 520,10 | 538,05 | 4,62% | 15,00 |
| 25.02.2021 | 525,30 | 526,85 | 511,80 | 514,30 | -4,07% | - |
| 24.02.2021 | 540,05 | 544,05 | 531,60 | 536,10 | -0,67% | 1,00 |
| 23.02.2021 | 549,50 | 549,50 | 539,65 | 539,70 | -1,62% | 4,00 |
| 22.02.2021 | 560,65 | 560,65 | 545,25 | 548,60 | -2,84% | - |
| 19.02.2021 | 566,65 | 577,30 | 562,20 | 564,65 | -0,62% | 1,00 |
| 18.02.2021 | 575,80 | 575,85 | 565,15 | 568,15 | -0,93% | 4,00 |
| 17.02.2021 | 569,50 | 582,00 | 567,20 | 573,50 | 1,03% | 94,00 |
| 16.02.2021 | 586,40 | 589,00 | 566,30 | 567,65 | -3,20% | 3,00 |
| 15.02.2021 | 586,00 | 586,85 | 583,10 | 586,40 | 0,90% | - |
| 12.02.2021 | 591,30 | 599,00 | 578,00 | 581,15 | -1,37% | 2,00 |
| 11.02.2021 | 616,50 | 625,20 | 586,60 | 589,20 | -4,67% | 7,00 |
| 10.02.2021 | 619,85 | 625,20 | 616,70 | 618,05 | 0,20% | - |
| 09.02.2021 | 618,80 | 624,40 | 613,65 | 616,80 | -0,24% | 4,00 |
| 08.02.2021 | 627,80 | 628,20 | 613,45 | 618,30 | -0,65% | - |
| 05.02.2021 | 625,10 | 625,95 | 616,50 | 622,35 | -0,58% | - |
| 04.02.2021 | 628,45 | 631,45 | 620,45 | 625,95 | -0,10% | - |
| 03.02.2021 | 640,00 | 640,90 | 621,05 | 626,55 | -1,72% | 8,00 |
| 02.02.2021 | 628,55 | 638,95 | 625,50 | 637,50 | 2,39% | 20,00 |
| 01.02.2021 | 611,40 | 629,55 | 604,75 | 622,60 | 3,18% | - |
| 29.01.2021 | 603,45 | 613,15 | 600,50 | 603,40 | -1,52% | - |
| 28.01.2021 | 603,15 | 616,05 | 592,75 | 612,70 | 1,26% | - |
| 27.01.2021 | 604,55 | 610,65 | 601,60 | 605,10 | 0,58% | - |
| 26.01.2021 | 595,85 | 603,30 | 592,80 | 601,60 | 0,88% | 1,00 |
| 25.01.2021 | 593,40 | 601,15 | 590,50 | 596,35 | 0,51% | 24,00 |
| 22.01.2021 | 590,70 | 598,95 | 588,00 | 593,30 | 0,23% | 2,00 |
| 21.01.2021 | 600,60 | 600,90 | 590,05 | 591,95 | -2,01% | - |
| 20.01.2021 | 590,20 | 606,85 | 587,30 | 604,10 | 2,35% | 5,00 |
| 19.01.2021 | 589,05 | 596,30 | 584,70 | 590,25 | 0,25% | 13,00 |
| 18.01.2021 | 585,15 | 588,75 | 582,50 | 588,75 | 0,85% | 16,00 |
| 15.01.2021 | 566,70 | 584,30 | 563,90 | 583,80 | 2,68% | 3,00 |
| 14.01.2021 | 568,45 | 570,05 | 564,85 | 568,55 | 0,78% | 21,00 |
| 13.01.2021 | 554,30 | 566,75 | 551,60 | 564,15 | 2,23% | - |
| 12.01.2021 | 561,55 | 562,55 | 542,95 | 551,85 | -1,93% | 22,00 |
| 11.01.2021 | 564,15 | 568,90 | 560,25 | 562,70 | -0,71% | - |
| 08.01.2021 | 554,90 | 570,75 | 552,20 | 566,70 | 2,11% | - |
| 07.01.2021 | 545,00 | 555,20 | 545,00 | 555,00 | 1,87% | 20,00 |
| 06.01.2021 | 560,55 | 560,85 | 542,75 | 544,80 | -3,33% | - |
| 05.01.2021 | 565,05 | 569,95 | 561,15 | 563,55 | -0,92% | - |
| 04.01.2021 | 582,85 | 583,05 | 564,75 | 568,80 | -2,26% | 11,00 |
| 30.12.2020 | 577,85 | 585,45 | 577,85 | 581,95 | 0,67% | 64,00 |
| 29.12.2020 | 581,15 | 583,65 | 575,80 | 578,10 | -0,47% | 5,00 |
| 28.12.2020 | 579,25 | 581,95 | 574,85 | 580,85 | -0,58% | 3,00 |
| 23.12.2020 | 585,55 | 588,30 | 581,65 | 584,25 | 0,20% | 5,00 |
| 22.12.2020 | 575,00 | 583,25 | 570,95 | 583,10 | 1,38% | 10,00 |