Echtzeit-Aktienkurs Equity Commonwealth
Bid:
Ask:
Aktienkurse zur Equity Commonwealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,49 | 28,56 | 28,16 | 28,19 | -1,73% | - |
| 25.02.2021 | 29,00 | 29,17 | 0,00 | 28,69 | 0,03% | - |
| 24.02.2021 | 29,12 | 29,13 | 28,66 | 28,68 | -1,51% | - |
| 23.02.2021 | 28,67 | 29,19 | 28,60 | 29,12 | 2,25% | - |
| 22.02.2021 | 28,25 | 28,61 | 28,17 | 28,48 | 0,67% | - |
| 19.02.2021 | 28,67 | 28,72 | 28,22 | 28,29 | -1,48% | - |
| 18.02.2021 | 28,76 | 28,81 | 28,55 | 28,71 | 0,30% | - |
| 17.02.2021 | 28,80 | 29,00 | 28,52 | 28,63 | -0,68% | - |
| 16.02.2021 | 28,94 | 28,96 | 28,75 | 28,82 | -0,50% | - |
| 12.02.2021 | 28,45 | 29,07 | 28,41 | 28,97 | 0,47% | - |
| 11.02.2021 | 29,16 | 29,18 | 28,78 | 28,83 | -1,30% | - |
| 10.02.2021 | 29,06 | 29,32 | 28,91 | 29,21 | 0,92% | - |
| 09.02.2021 | 28,78 | 28,99 | 28,69 | 28,95 | 0,70% | - |
| 08.02.2021 | 28,59 | 28,80 | 28,56 | 28,75 | 0,77% | - |
| 05.02.2021 | 28,51 | 28,67 | 28,44 | 28,53 | -0,21% | - |
| 04.02.2021 | 28,65 | 28,65 | 28,59 | 28,59 | 0,09% | - |
| 03.02.2021 | 28,27 | 28,66 | 28,14 | 28,56 | -0,12% | - |
| 02.02.2021 | 28,37 | 28,74 | 28,32 | 28,60 | 0,14% | - |
| 01.02.2021 | 28,55 | 28,77 | 28,40 | 28,56 | 0,28% | - |
| 29.01.2021 | 28,53 | 28,68 | 28,36 | 28,48 | 0,26% | - |
| 28.01.2021 | 28,50 | 28,55 | 28,31 | 28,40 | -0,32% | - |
| 27.01.2021 | 28,32 | 28,56 | 28,18 | 28,49 | 0,37% | - |
| 26.01.2021 | 28,31 | 28,43 | 28,19 | 28,39 | 0,53% | - |
| 25.01.2021 | 28,34 | 28,56 | 28,17 | 28,24 | 0,32% | - |
| 22.01.2021 | 28,05 | 28,19 | 27,96 | 28,15 | 0,21% | - |
| 21.01.2021 | 27,88 | 28,10 | 27,60 | 28,09 | -1,49% | - |
| 20.01.2021 | 28,02 | 28,68 | 27,98 | 28,51 | 1,48% | - |
| 19.01.2021 | 27,82 | 28,19 | 27,78 | 28,10 | 1,41% | - |
| 15.01.2021 | 27,45 | 27,81 | 27,36 | 27,71 | 1,06% | - |
| 14.01.2021 | 27,29 | 27,57 | 27,24 | 27,42 | 1,39% | - |
| 13.01.2021 | 27,03 | 27,19 | 26,94 | 27,04 | 0,13% | - |
| 12.01.2021 | 27,32 | 27,33 | 26,98 | 27,01 | -0,92% | - |
| 11.01.2021 | 26,99 | 27,37 | 26,93 | 27,26 | 0,18% | - |
| 08.01.2021 | 27,16 | 27,40 | 27,03 | 27,21 | 0,96% | - |
| 07.01.2021 | 27,01 | 27,01 | 26,95 | 26,95 | -0,30% | - |
| 06.01.2021 | 26,54 | 27,04 | 26,52 | 27,03 | 1,89% | - |
| 05.01.2021 | 26,90 | 26,91 | 26,46 | 26,53 | -1,58% | - |
| 04.01.2021 | 27,17 | 27,34 | 26,82 | 26,95 | -1,21% | - |
| 31.12.2020 | 26,90 | 27,33 | 26,86 | 27,28 | 0,91% | - |
| 30.12.2020 | 27,02 | 27,11 | 26,91 | 27,04 | 0,58% | - |
| 29.12.2020 | 26,84 | 26,99 | 26,80 | 26,88 | -0,15% | - |
| 28.12.2020 | 26,83 | 26,97 | 26,69 | 26,92 | 1,22% | - |
| 24.12.2020 | 26,41 | 27,16 | 26,32 | 26,60 | 0,59% | - |
| 23.12.2020 | 26,52 | 26,55 | 26,37 | 26,44 | -0,02% | - |
| 22.12.2020 | 26,48 | 26,49 | 26,37 | 26,45 | -0,11% | - |
| 21.12.2020 | 26,29 | 26,51 | 26,22 | 26,48 | 0,06% | - |
| 18.12.2020 | 26,47 | 26,70 | 26,39 | 26,46 | 0,11% | - |
| 17.12.2020 | 26,39 | 26,53 | 26,34 | 26,43 | 0,28% | - |
| 16.12.2020 | 26,61 | 26,64 | 26,31 | 26,36 | -0,68% | - |
| 15.12.2020 | 26,48 | 26,62 | 26,45 | 26,54 | 0,32% | - |
| 14.12.2020 | 26,64 | 26,70 | 26,37 | 26,45 | 0,28% | - |
| 11.12.2020 | 26,44 | 26,52 | 26,28 | 26,38 | -0,28% | - |
| 10.12.2020 | 26,45 | 26,45 | 26,44 | 26,45 | -0,15% | - |
| 09.12.2020 | 26,39 | 26,52 | 26,32 | 26,49 | 0,70% | - |
| 08.12.2020 | 26,40 | 26,90 | 26,27 | 26,31 | -0,15% | - |
| 07.12.2020 | 26,51 | 26,53 | 26,27 | 26,35 | -0,55% | - |
| 04.12.2020 | 26,42 | 26,50 | 26,27 | 26,49 | 0,67% | - |
| 03.12.2020 | 26,31 | 26,49 | 26,21 | 26,32 | 0,11% | - |
| 02.12.2020 | 26,47 | 26,81 | 26,18 | 26,29 | -0,83% | - |
| 01.12.2020 | 26,64 | 26,70 | 26,28 | 26,51 | 0,08% | - |
| 30.11.2020 | 26,34 | 26,51 | 26,17 | 26,49 | -0,13% | - |
| 27.11.2020 | 26,36 | 26,54 | 26,28 | 26,52 | -1,06% | - |
| 25.11.2020 | 26,47 | 26,88 | 26,19 | 26,81 | 1,38% | - |
| 24.11.2020 | 26,51 | 26,68 | 26,34 | 26,44 | 0,25% | - |
| 23.11.2020 | 26,66 | 26,70 | 26,36 | 26,38 | -0,64% | - |
| 20.11.2020 | 26,39 | 26,57 | 26,20 | 26,55 | -1,52% | - |
| 19.11.2020 | 26,53 | 26,97 | 26,53 | 26,96 | 2,28% | - |
| 18.11.2020 | 26,97 | 26,99 | 26,35 | 26,36 | -2,33% | - |
| 17.11.2020 | 26,99 | 27,44 | 26,76 | 26,99 | 0,28% | - |
| 16.11.2020 | 26,72 | 26,94 | 26,68 | 26,91 | -1,43% | - |
| 13.11.2020 | 27,13 | 27,32 | 26,84 | 27,30 | 3,27% | - |
| 12.11.2020 | 26,82 | 26,92 | 26,42 | 26,44 | -0,47% | - |
| 11.11.2020 | 26,96 | 27,27 | 26,17 | 26,56 | -1,10% | - |
| 10.11.2020 | 26,76 | 26,97 | 0,00 | 26,86 | 1,90% | - |
| 09.11.2020 | 26,29 | 26,42 | 26,29 | 26,36 | 0,46% | - |
| 06.11.2020 | 26,34 | 26,42 | 26,16 | 26,24 | -0,74% | - |
| 05.11.2020 | 26,38 | 26,78 | 26,34 | 26,43 | -0,36% | - |
| 04.11.2020 | 26,66 | 26,96 | 25,49 | 26,53 | -1,16% | - |
| 03.11.2020 | 26,88 | 27,02 | 26,75 | 26,84 | 0,36% | - |
| 02.11.2020 | 26,48 | 26,77 | 26,32 | 26,74 | 1,27% | - |
| 30.10.2020 | 26,33 | 26,50 | 0,00 | 26,41 | 0,17% | - |
| 29.10.2020 | 25,94 | 26,63 | 25,86 | 26,36 | 1,03% | - |
| 28.10.2020 | 26,03 | 26,52 | 25,76 | 26,09 | 0,85% | - |
| 27.10.2020 | 25,87 | 25,87 | 25,87 | 25,87 | -2,73% | - |
| 26.10.2020 | 26,39 | 26,63 | 26,27 | 26,60 | -2,08% | - |
| 23.10.2020 | 26,76 | 27,16 | 26,56 | 27,16 | 0,17% | - |
| 22.10.2020 | 26,50 | 27,12 | 26,46 | 27,12 | 3,04% | - |
| 21.10.2020 | 26,42 | 26,52 | 26,25 | 26,32 | 0,42% | - |
| 20.10.2020 | 26,70 | 26,77 | 26,21 | 26,21 | -0,87% | - |
| 19.10.2020 | 26,61 | 26,78 | 26,39 | 26,44 | -2,17% | - |
| 16.10.2020 | 27,08 | 27,15 | 26,95 | 27,02 | -2,30% | - |
| 15.10.2020 | 27,09 | 27,66 | 26,97 | 27,66 | 1,15% | - |
| 14.10.2020 | 27,35 | 27,35 | 26,88 | 27,34 | 0,00% | - |
| 13.10.2020 | 27,50 | 27,59 | 27,21 | 27,34 | -0,44% | - |
| 12.10.2020 | 27,53 | 27,66 | 27,40 | 27,46 | -0,22% | - |
| 09.10.2020 | 27,34 | 27,76 | 27,30 | 27,52 | 0,90% | - |
| 08.10.2020 | 27,33 | 27,42 | 27,13 | 27,28 | 0,57% | - |
| 07.10.2020 | 27,23 | 27,40 | 27,12 | 27,12 | -0,79% | - |
| 06.10.2020 | 27,10 | 27,61 | 27,10 | 27,34 | -2,11% | - |
| 05.10.2020 | 27,42 | 27,94 | 27,42 | 27,93 | 2,27% | - |