24,845$
-0,10%
Echtzeit-Aktienkurs Equity Commonwealth 6 1/
Bid:
Ask:
Aktienkurse zur Equity Commonwealth 6 1/ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 24,81 | 24,90 | 24,81 | 24,87 | -0,08% | 3.219,00 |
| 01.05.2024 | 24,98 | 24,98 | 24,83 | 24,89 | -0,04% | 3.874,00 |
| 30.04.2024 | 24,90 | 24,99 | 24,85 | 24,90 | -0,04% | 11.247,00 |
| 29.04.2024 | 25,08 | 25,08 | 24,85 | 24,91 | -1,07% | 17.648,00 |
| 26.04.2024 | 25,15 | 25,47 | 25,09 | 25,18 | 0,56% | 4.491,00 |
| 25.04.2024 | 25,00 | 25,07 | 24,99 | 25,04 | -0,09% | 6.087,00 |
| 24.04.2024 | 25,08 | 25,08 | 25,00 | 25,06 | -0,07% | 5.572,00 |
| 23.04.2024 | 25,07 | 25,08 | 24,98 | 25,08 | -0,04% | 20.084,00 |
| 22.04.2024 | 25,09 | 25,09 | 25,03 | 25,09 | 0,00% | 1.065,00 |
| 19.04.2024 | 25,09 | 25,09 | 25,01 | 25,09 | 0,20% | 2.211,00 |
| 18.04.2024 | 25,01 | 25,05 | 25,00 | 25,04 | -0,04% | 9.394,00 |
| 17.04.2024 | 25,02 | 25,05 | 24,96 | 25,05 | 0,04% | 9.300,00 |
| 16.04.2024 | 25,19 | 25,19 | 25,01 | 25,04 | 0,17% | 1.686,00 |
| 15.04.2024 | 25,09 | 25,09 | 24,95 | 25,00 | -0,45% | 11.517,00 |
| 12.04.2024 | 25,23 | 25,23 | 25,11 | 25,11 | -0,36% | 2.047,00 |
| 11.04.2024 | 25,15 | 25,20 | 25,08 | 25,20 | 0,00% | 11.651,00 |
| 10.04.2024 | 25,10 | 25,20 | 25,06 | 25,20 | 0,36% | 8.427,00 |
| 09.04.2024 | 25,15 | 25,15 | 25,10 | 25,11 | -0,44% | 15.117,00 |
| 08.04.2024 | 25,12 | 25,24 | 25,12 | 25,22 | 0,40% | 1.871,00 |
| 05.04.2024 | 25,14 | 25,14 | 25,10 | 25,12 | 0,04% | 5.542,00 |
| 04.04.2024 | 25,22 | 25,22 | 25,11 | 25,11 | -0,16% | 3.384,00 |
| 03.04.2024 | 25,12 | 25,25 | 25,10 | 25,15 | 0,20% | 5.514,00 |
| 02.04.2024 | 25,14 | 25,21 | 25,06 | 25,10 | 0,00% | 3.940,00 |
| 01.04.2024 | 25,06 | 25,16 | 25,06 | 25,10 | 0,40% | 7.707,00 |
| 28.03.2024 | 25,14 | 25,17 | 25,00 | 25,00 | -0,79% | 87.267,00 |
| 27.03.2024 | 25,15 | 25,23 | 25,10 | 25,20 | 0,00% | 3.395,00 |
| 26.03.2024 | 25,23 | 25,23 | 25,15 | 25,20 | 0,04% | 5.367,00 |
| 25.03.2024 | 25,15 | 25,23 | 25,13 | 25,19 | -0,04% | 1.596,00 |
| 22.03.2024 | 25,23 | 25,23 | 25,15 | 25,20 | -0,08% | 4.835,00 |
| 21.03.2024 | 25,14 | 25,23 | 25,14 | 25,22 | 0,36% | 3.983,00 |
| 20.03.2024 | 25,14 | 25,14 | 25,12 | 25,13 | 0,00% | 2.826,00 |
| 19.03.2024 | 25,14 | 25,14 | 25,11 | 25,13 | 0,00% | 20.627,00 |
| 18.03.2024 | 25,12 | 25,13 | 25,12 | 25,13 | 0,24% | 48.271,00 |
| 15.03.2024 | 25,06 | 25,13 | 25,06 | 25,07 | -0,12% | 23.973,00 |
| 14.03.2024 | 25,06 | 25,15 | 25,06 | 25,10 | 0,08% | 12.384,00 |
| 13.03.2024 | 25,14 | 25,15 | 25,08 | 25,08 | -0,28% | 39.888,00 |
| 12.03.2024 | 25,15 | 25,16 | 25,08 | 25,15 | 0,16% | 52.842,00 |
| 11.03.2024 | 25,20 | 25,23 | 25,10 | 25,11 | -0,44% | 33.270,00 |
| 08.03.2024 | 25,19 | 25,23 | 25,16 | 25,22 | 0,11% | 2.296,00 |
| 07.03.2024 | 25,15 | 25,20 | 25,15 | 25,19 | -0,01% | 8.775,00 |
| 06.03.2024 | 25,15 | 25,23 | 25,15 | 25,20 | -0,10% | 12.972,00 |
| 05.03.2024 | 25,23 | 25,23 | 25,13 | 25,22 | 0,40% | 10.473,00 |
| 04.03.2024 | 25,21 | 25,21 | 25,12 | 25,12 | -0,35% | 1.066,00 |
| 01.03.2024 | 25,13 | 25,21 | 25,13 | 25,21 | -0,08% | 1.064,00 |
| 29.02.2024 | 25,20 | 25,23 | 25,12 | 25,23 | 0,52% | 46.450,00 |
| 28.02.2024 | 25,12 | 25,12 | 25,10 | 25,10 | -0,24% | 2.462,00 |
| 27.02.2024 | 25,10 | 25,23 | 25,08 | 25,16 | -0,31% | 4.886,00 |
| 26.02.2024 | 25,20 | 25,29 | 25,20 | 25,24 | 0,51% | 11.334,00 |
| 23.02.2024 | 25,13 | 25,14 | 25,10 | 25,11 | -0,04% | 67.376,00 |
| 22.02.2024 | 25,13 | 25,23 | 25,11 | 25,12 | -0,28% | 29.318,00 |
| 21.02.2024 | 25,29 | 25,29 | 25,13 | 25,19 | 0,16% | 9.394,00 |
| 20.02.2024 | 25,15 | 25,27 | 25,15 | 25,15 | 0,04% | 6.993,00 |
| 16.02.2024 | 25,16 | 25,28 | 25,13 | 25,14 | -0,24% | 5.372,00 |
| 15.02.2024 | 25,30 | 25,30 | 25,20 | 25,20 | 0,36% | 1.680,00 |
| 14.02.2024 | 25,22 | 25,43 | 25,11 | 25,11 | -0,36% | 16.837,00 |
| 13.02.2024 | 25,42 | 25,42 | 25,20 | 25,20 | -0,43% | 2.170,00 |
| 12.02.2024 | 25,25 | 25,31 | 25,25 | 25,31 | 0,04% | 3.418,00 |
| 09.02.2024 | 25,15 | 25,30 | 25,14 | 25,30 | 0,20% | 2.272,00 |
| 08.02.2024 | 25,15 | 25,33 | 25,11 | 25,25 | 0,56% | 10.518,00 |
| 07.02.2024 | 25,12 | 25,19 | 25,10 | 25,11 | -0,48% | 8.724,00 |
| 06.02.2024 | 25,20 | 25,23 | 25,17 | 25,23 | 0,12% | 3.233,00 |
| 05.02.2024 | 25,32 | 25,32 | 25,20 | 25,20 | -1,75% | 991,00 |
| 02.02.2024 | 25,25 | 25,65 | 25,19 | 25,65 | 1,79% | 3.246,00 |
| 01.02.2024 | 25,21 | 25,21 | 25,13 | 25,20 | 0,48% | 3.987,00 |
| 31.01.2024 | 25,08 | 25,22 | 25,08 | 25,08 | -0,56% | 1.756,00 |
| 30.01.2024 | 25,24 | 25,24 | 25,02 | 25,22 | -1,18% | 6.384,00 |
| 29.01.2024 | 25,42 | 25,52 | 25,37 | 25,52 | 0,55% | 1.633,00 |
| 26.01.2024 | 25,40 | 25,41 | 25,38 | 25,38 | -0,24% | 2.539,00 |
| 25.01.2024 | 25,31 | 25,44 | 25,28 | 25,44 | 0,32% | 3.948,00 |
| 24.01.2024 | 25,35 | 25,40 | 25,31 | 25,36 | 0,04% | 1.915,00 |
| 23.01.2024 | 25,25 | 25,35 | 25,25 | 25,35 | 0,52% | 3.635,00 |
| 22.01.2024 | 25,22 | 25,30 | 25,21 | 25,22 | 0,04% | 2.468,00 |
| 19.01.2024 | 25,24 | 25,24 | 25,20 | 25,21 | -0,28% | 4.134,00 |
| 18.01.2024 | 25,26 | 25,28 | 25,26 | 25,28 | -0,08% | 1.399,00 |
| 17.01.2024 | 25,15 | 25,30 | 25,15 | 25,30 | 0,20% | 10.711,00 |
| 16.01.2024 | 25,27 | 25,34 | 25,21 | 25,25 | 0,20% | 3.810,00 |
| 12.01.2024 | 25,21 | 25,23 | 25,20 | 25,20 | -0,59% | 2.458,00 |
| 11.01.2024 | 25,21 | 25,35 | 25,20 | 25,35 | 0,36% | 3.318,00 |
| 10.01.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 0,00% | 3.369,00 |
| 09.01.2024 | 25,29 | 25,29 | 25,26 | 25,26 | -0,63% | 502,00 |
| 08.01.2024 | 25,08 | 25,42 | 25,08 | 25,42 | 1,05% | 5.681,00 |
| 05.01.2024 | 25,20 | 25,22 | 25,14 | 25,16 | -0,18% | 13.061,00 |
| 04.01.2024 | 25,20 | 25,25 | 25,20 | 25,20 | 0,00% | 6.493,00 |
| 03.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 1.797,00 |
| 02.01.2024 | 25,27 | 25,27 | 25,20 | 25,20 | 0,28% | 4.603,00 |
| 29.12.2023 | 25,25 | 25,32 | 25,13 | 25,13 | 0,00% | 4.004,00 |
| 28.12.2023 | 25,13 | 25,15 | 25,00 | 25,13 | -1,02% | 5.559,00 |
| 27.12.2023 | 25,05 | 25,39 | 25,05 | 25,39 | 1,24% | 4.455,00 |
| 26.12.2023 | 24,97 | 25,12 | 24,97 | 25,08 | 0,06% | 2.366,00 |
| 22.12.2023 | 25,07 | 25,13 | 24,99 | 25,07 | 0,26% | 40.705,00 |
| 21.12.2023 | 25,00 | 25,16 | 24,98 | 25,00 | -0,38% | 5.515,00 |
| 20.12.2023 | 25,05 | 25,14 | 24,99 | 25,10 | 0,95% | 16.230,00 |
| 19.12.2023 | 25,10 | 25,25 | 24,86 | 24,86 | -0,88% | 7.164,00 |
| 18.12.2023 | 25,08 | 25,26 | 25,07 | 25,08 | -0,67% | 4.502,00 |
| 15.12.2023 | 25,35 | 25,40 | 25,25 | 25,25 | -0,39% | 7.275,00 |
| 14.12.2023 | 25,32 | 25,41 | 25,15 | 25,35 | 0,16% | 11.528,00 |
| 13.12.2023 | 25,05 | 25,33 | 25,05 | 25,31 | 1,08% | 4.863,00 |
| 12.12.2023 | 25,10 | 25,10 | 25,02 | 25,04 | -0,16% | 3.111,00 |
| 11.12.2023 | 25,17 | 25,17 | 25,01 | 25,08 | 0,16% | 2.630,00 |
| 08.12.2023 | 24,96 | 25,15 | 24,96 | 25,04 | 0,16% | 1.854,00 |