Echtzeit-Aktienkurs Equity Commonwealth 6 1/
Bid:
Ask:
Aktienkurse zur Equity Commonwealth 6 1/ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,01 | 31,64 | 28,97 | 29,97 | 1,10% | - |
| 25.02.2021 | 30,00 | 30,60 | 28,37 | 29,64 | -0,94% | - |
| 24.02.2021 | 30,11 | 30,76 | 29,16 | 29,92 | -0,33% | - |
| 23.02.2021 | 30,61 | 32,14 | 29,09 | 30,02 | -0,45% | - |
| 22.02.2021 | 30,16 | 30,16 | 30,16 | 30,16 | -1,29% | - |
| 19.02.2021 | 31,13 | 32,55 | 29,68 | 30,55 | -1,86% | - |
| 18.02.2021 | 30,22 | 32,21 | 29,23 | 31,13 | 1,57% | - |
| 17.02.2021 | 31,33 | 31,94 | 28,82 | 30,65 | -2,53% | - |
| 16.02.2021 | 30,79 | 32,39 | 29,70 | 31,45 | 0,51% | - |
| 12.02.2021 | 30,58 | 32,97 | 30,08 | 31,29 | 2,11% | - |
| 11.02.2021 | 30,72 | 31,68 | 29,99 | 30,64 | 0,59% | - |
| 10.02.2021 | 28,80 | 32,13 | 28,80 | 30,46 | -1,15% | - |
| 09.02.2021 | 31,05 | 31,63 | 29,76 | 30,82 | -2,78% | - |
| 08.02.2021 | 31,29 | 32,60 | 30,25 | 31,70 | 1,73% | - |
| 05.02.2021 | 30,82 | 31,98 | 30,07 | 31,16 | 0,63% | - |
| 04.02.2021 | 30,96 | 30,96 | 30,96 | 30,96 | -0,15% | - |
| 03.02.2021 | 30,56 | 32,05 | 30,42 | 31,01 | -1,15% | - |
| 02.02.2021 | 30,25 | 32,40 | 30,19 | 31,37 | -0,14% | - |
| 01.02.2021 | 31,18 | 32,32 | 30,23 | 31,41 | -0,48% | - |
| 29.01.2021 | 32,07 | 33,42 | 30,27 | 31,56 | 0,59% | - |
| 28.01.2021 | 31,27 | 33,57 | 29,65 | 31,38 | -2,86% | - |
| 27.01.2021 | 31,10 | 32,37 | 30,26 | 32,30 | 1,22% | - |
| 26.01.2021 | 31,48 | 32,63 | 30,54 | 31,91 | 3,82% | - |
| 25.01.2021 | 33,58 | 33,58 | 30,42 | 30,74 | 0,75% | - |
| 22.01.2021 | 31,73 | 32,63 | 30,51 | 30,51 | -3,10% | - |
| 21.01.2021 | 31,40 | 33,10 | 30,60 | 31,48 | 0,51% | - |
| 20.01.2021 | 31,81 | 31,98 | 30,22 | 31,32 | 0,77% | - |
| 19.01.2021 | 29,27 | 31,91 | 28,37 | 31,08 | 3,00% | - |
| 15.01.2021 | 30,14 | 31,10 | 28,28 | 30,18 | -1,23% | - |
| 14.01.2021 | 30,37 | 31,27 | 29,41 | 30,55 | 2,69% | - |
| 13.01.2021 | 30,41 | 30,54 | 28,77 | 29,75 | 0,13% | - |
| 12.01.2021 | 28,90 | 30,42 | 28,82 | 29,71 | 3,34% | - |
| 11.01.2021 | 29,36 | 30,03 | 28,75 | 28,75 | -2,01% | - |
| 08.01.2021 | 29,22 | 30,30 | 27,75 | 29,34 | -1,28% | - |
| 07.01.2021 | 30,34 | 30,37 | 28,96 | 29,72 | 0,22% | - |
| 06.01.2021 | 27,75 | 30,34 | 0,00 | 29,66 | -0,54% | - |
| 05.01.2021 | 29,70 | 29,82 | 28,87 | 29,82 | 2,62% | - |
| 04.01.2021 | 29,85 | 31,38 | 29,05 | 29,06 | -2,71% | - |
| 31.12.2020 | 29,66 | 29,87 | 28,91 | 29,87 | 0,44% | - |
| 30.12.2020 | 29,65 | 29,80 | 28,92 | 29,74 | -3,05% | - |
| 29.12.2020 | 29,80 | 30,68 | 29,80 | 30,67 | 1,42% | - |
| 28.12.2020 | 29,70 | 30,24 | 28,93 | 30,24 | -0,87% | - |
| 24.12.2020 | 29,65 | 30,63 | 28,90 | 30,51 | 5,48% | - |
| 23.12.2020 | 29,95 | 31,45 | 28,92 | 28,92 | 0,78% | - |
| 22.12.2020 | 29,31 | 29,31 | 28,70 | 28,70 | -6,19% | - |
| 21.12.2020 | 29,62 | 30,62 | 28,94 | 30,59 | 6,62% | - |
| 18.12.2020 | 29,52 | 29,83 | 28,54 | 28,69 | -3,60% | - |
| 17.12.2020 | 29,51 | 29,87 | 29,51 | 29,76 | 0,29% | - |
| 16.12.2020 | 29,52 | 29,73 | 28,55 | 29,68 | 0,82% | - |
| 15.12.2020 | 29,36 | 29,44 | 27,56 | 29,44 | -0,10% | - |
| 14.12.2020 | 29,08 | 29,47 | 28,44 | 29,47 | 3,10% | - |
| 11.12.2020 | 29,11 | 29,61 | 28,38 | 28,58 | -2,74% | - |
| 10.12.2020 | 28,41 | 29,40 | 28,41 | 29,39 | 2,91% | - |
| 09.12.2020 | 28,29 | 29,56 | 28,29 | 28,56 | -2,16% | - |
| 08.12.2020 | 28,31 | 29,19 | 28,31 | 29,19 | -0,83% | - |
| 07.12.2020 | 29,05 | 29,46 | 28,30 | 29,43 | -2,65% | - |
| 04.12.2020 | 28,34 | 30,32 | 28,34 | 30,23 | 6,54% | - |
| 03.12.2020 | 0,00 | 29,20 | 0,00 | 28,38 | -5,84% | - |
| 02.12.2020 | 29,52 | 30,14 | 29,52 | 30,14 | 5,09% | - |
| 01.12.2020 | 29,51 | 29,80 | 28,65 | 28,68 | -2,28% | - |
| 30.11.2020 | 29,03 | 29,35 | 28,31 | 29,35 | -3,06% | - |
| 27.11.2020 | 29,07 | 30,54 | 28,31 | 30,27 | 5,32% | - |
| 25.11.2020 | 29,48 | 29,54 | 28,53 | 28,74 | -2,68% | - |
| 24.11.2020 | 29,26 | 29,63 | 28,47 | 29,53 | 0,03% | - |
| 23.11.2020 | 28,34 | 29,52 | 28,34 | 29,52 | 4,31% | - |
| 20.11.2020 | 29,03 | 29,05 | 28,29 | 28,30 | -4,87% | - |
| 19.11.2020 | 29,37 | 29,75 | 28,47 | 29,75 | 3,50% | - |
| 18.11.2020 | 29,35 | 29,62 | 28,63 | 28,75 | 0,02% | - |
| 17.11.2020 | 29,51 | 29,61 | 28,69 | 28,74 | -3,82% | - |
| 16.11.2020 | 29,06 | 30,46 | 28,96 | 29,88 | 4,15% | - |
| 13.11.2020 | 29,36 | 29,51 | 28,64 | 28,69 | -2,35% | - |
| 12.11.2020 | 29,37 | 29,40 | 29,05 | 29,38 | -0,49% | - |
| 11.11.2020 | 29,36 | 30,38 | 27,88 | 29,53 | 0,03% | - |
| 10.11.2020 | 29,43 | 29,59 | 28,73 | 29,52 | -2,25% | - |
| 09.11.2020 | 29,49 | 30,20 | 28,76 | 30,20 | 5,63% | - |
| 06.11.2020 | 29,33 | 30,40 | 28,59 | 28,59 | -2,07% | - |
| 05.11.2020 | 29,15 | 29,19 | 28,40 | 29,19 | 1,27% | - |
| 04.11.2020 | 29,78 | 29,94 | 27,72 | 28,83 | -4,39% | - |
| 03.11.2020 | 29,62 | 31,11 | 29,34 | 30,15 | 0,00% | - |
| 02.11.2020 | 29,55 | 31,11 | 28,50 | 30,15 | 2,76% | - |
| 30.10.2020 | 29,58 | 31,11 | 28,37 | 29,34 | 0,32% | - |
| 29.10.2020 | 29,25 | 30,18 | 28,42 | 29,25 | 0,31% | - |
| 28.10.2020 | 28,29 | 29,16 | 28,28 | 29,16 | -3,04% | - |
| 27.10.2020 | 31,32 | 31,32 | 29,33 | 30,07 | 6,27% | - |
| 26.10.2020 | 27,47 | 29,13 | 27,47 | 28,30 | -3,08% | - |
| 23.10.2020 | 27,56 | 29,20 | 27,56 | 29,20 | -1,40% | - |
| 22.10.2020 | 29,23 | 30,39 | 28,49 | 29,61 | -5,88% | - |
| 21.10.2020 | 29,64 | 31,48 | 29,36 | 31,46 | -1,96% | - |
| 20.10.2020 | 32,09 | 32,09 | 32,09 | 32,09 | 9,41% | - |
| 19.10.2020 | 29,33 | 29,33 | 28,37 | 29,33 | 0,91% | - |
| 16.10.2020 | 30,41 | 30,41 | 28,52 | 29,07 | -1,52% | - |
| 15.10.2020 | 30,28 | 30,50 | 28,59 | 29,52 | -1,62% | - |
| 14.10.2020 | 29,34 | 30,58 | 28,59 | 30,00 | 1,39% | - |
| 13.10.2020 | 29,20 | 30,66 | 28,95 | 29,59 | -0,59% | - |
| 12.10.2020 | 28,09 | 30,03 | 28,09 | 29,77 | -0,68% | - |
| 09.10.2020 | 28,85 | 30,68 | 27,35 | 29,97 | 3,17% | - |
| 08.10.2020 | 28,96 | 29,30 | 28,15 | 29,05 | -0,85% | - |
| 07.10.2020 | 28,67 | 29,50 | 27,35 | 29,30 | 0,09% | - |
| 06.10.2020 | 29,11 | 30,08 | 28,43 | 29,28 | 0,15% | - |
| 05.10.2020 | 29,17 | 29,43 | 28,43 | 29,23 | 0,48% | - |