699,800€
-0,71%
Echtzeit-Aktienkurs Equinix
Bid:
Ask:
Aktienkurse zur Equinix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 702,70 | 707,50 | 696,30 | 703,40 | 0,11% | 20,00 |
| 30.05.2024 | 700,50 | 713,50 | 696,40 | 702,60 | -0,20% | - |
| 29.05.2024 | 705,80 | 715,60 | 702,40 | 704,00 | -0,56% | - |
| 28.05.2024 | 704,80 | 714,50 | 703,00 | 708,00 | 0,18% | - |
| 27.05.2024 | 706,10 | 706,70 | 704,50 | 706,70 | 0,03% | 180,00 |
| 24.05.2024 | 708,80 | 714,90 | 704,90 | 706,50 | -0,55% | - |
| 23.05.2024 | 722,50 | 728,30 | 708,80 | 710,40 | -1,57% | - |
| 22.05.2024 | 729,70 | 734,80 | 718,30 | 721,70 | -1,14% | 40,00 |
| 21.05.2024 | 729,20 | 734,20 | 724,90 | 730,00 | -0,35% | - |
| 20.05.2024 | 735,60 | 739,80 | 728,70 | 732,60 | -0,43% | - |
| 17.05.2024 | 736,10 | 744,00 | 733,00 | 735,80 | -0,01% | - |
| 16.05.2024 | 744,20 | 748,80 | 731,90 | 735,90 | -1,13% | - |
| 15.05.2024 | 729,90 | 747,70 | 729,50 | 744,30 | 1,90% | - |
| 14.05.2024 | 720,50 | 736,90 | 714,40 | 730,40 | 1,40% | - |
| 13.05.2024 | 704,40 | 721,70 | 698,70 | 720,30 | 0,29% | - |
| 10.05.2024 | 719,40 | 723,40 | 697,90 | 718,20 | 0,25% | - |
| 09.05.2024 | 644,10 | 742,70 | 644,10 | 716,40 | 11,17% | - |
| 08.05.2024 | 662,80 | 662,90 | 634,90 | 644,40 | -2,64% | - |
| 07.05.2024 | 645,10 | 665,50 | 641,60 | 661,90 | 2,73% | - |
| 06.05.2024 | 640,20 | 665,90 | 638,30 | 644,30 | -0,91% | - |
| 03.05.2024 | 654,80 | 673,70 | 647,20 | 650,20 | -0,12% | 48,00 |
| 02.05.2024 | 651,50 | 662,50 | 648,80 | 651,00 | -2,28% | 90,00 |
| 30.04.2024 | 678,20 | 678,60 | 660,80 | 666,20 | -1,64% | 64,00 |
| 29.04.2024 | 683,60 | 690,10 | 669,60 | 677,30 | -0,89% | - |
| 26.04.2024 | 689,70 | 695,90 | 681,60 | 683,40 | -0,67% | 12,00 |
| 25.04.2024 | 705,20 | 705,30 | 683,60 | 688,00 | -2,74% | - |
| 24.04.2024 | 713,00 | 719,60 | 704,80 | 707,40 | -0,66% | - |
| 23.04.2024 | 708,70 | 715,60 | 702,40 | 712,10 | 0,49% | - |
| 22.04.2024 | 703,30 | 709,70 | 700,50 | 708,60 | 0,91% | - |
| 19.04.2024 | 690,50 | 703,50 | 690,20 | 702,20 | 0,98% | - |
| 18.04.2024 | 689,50 | 702,60 | 686,10 | 695,40 | 1,03% | - |
| 17.04.2024 | 699,30 | 703,00 | 687,20 | 688,30 | -1,45% | - |
| 16.04.2024 | 699,80 | 704,60 | 690,30 | 698,40 | -0,23% | - |
| 15.04.2024 | 719,50 | 724,30 | 696,40 | 700,00 | -2,53% | - |
| 12.04.2024 | 721,00 | 727,00 | 712,60 | 718,20 | -0,31% | - |
| 11.04.2024 | 721,90 | 728,10 | 717,10 | 720,40 | -0,19% | - |
| 10.04.2024 | 738,40 | 742,80 | 717,40 | 721,80 | -2,21% | - |
| 09.04.2024 | 725,70 | 739,00 | 723,50 | 738,10 | 1,62% | - |
| 08.04.2024 | 723,30 | 729,40 | 720,00 | 726,30 | 0,37% | 14,00 |
| 05.04.2024 | 720,20 | 730,20 | 719,50 | 723,60 | 0,33% | - |
| 04.04.2024 | 728,50 | 733,00 | 718,80 | 721,20 | -0,99% | - |
| 03.04.2024 | 733,90 | 739,20 | 724,00 | 728,40 | -1,06% | - |
| 02.04.2024 | 744,60 | 748,10 | 731,40 | 736,20 | -3,37% | - |
| 28.03.2024 | 752,90 | 802,40 | 751,90 | 761,90 | 1,10% | - |
| 27.03.2024 | 741,10 | 793,60 | 739,30 | 753,60 | 0,00% | - |
| 26.03.2024 | 730,70 | 786,40 | 728,90 | 753,60 | 1,24% | 111,00 |
| 25.03.2024 | 739,40 | 782,00 | 720,50 | 744,40 | 0,81% | - |
| 22.03.2024 | 747,70 | 750,90 | 717,50 | 738,40 | -1,51% | - |
| 21.03.2024 | 756,50 | 759,30 | 730,00 | 749,70 | -0,85% | - |
| 20.03.2024 | 776,90 | 781,60 | 678,10 | 756,10 | -2,63% | 20,00 |
| 19.03.2024 | 788,40 | 798,70 | 762,20 | 776,50 | 6,62% | - |
| 18.03.2024 | 781,80 | 794,10 | 728,30 | 728,30 | -4,80% | - |
| 15.03.2024 | 793,80 | 795,70 | 708,00 | 765,00 | -3,62% | - |
| 14.03.2024 | 793,80 | 801,10 | 764,90 | 793,70 | -1,17% | 3,00 |
| 13.03.2024 | 811,00 | 852,50 | 775,60 | 803,10 | 0,09% | - |
| 12.03.2024 | 817,40 | 825,50 | 782,70 | 802,40 | 8,30% | 36,00 |
| 11.03.2024 | 831,20 | 835,30 | 728,20 | 740,90 | -10,93% | - |
| 08.03.2024 | 824,40 | 834,80 | 824,40 | 831,80 | 0,51% | - |
| 07.03.2024 | 830,20 | 844,70 | 820,10 | 827,60 | -0,50% | - |
| 06.03.2024 | 824,60 | 834,60 | 821,80 | 831,80 | 0,89% | 19,00 |
| 05.03.2024 | 840,00 | 843,80 | 821,20 | 824,50 | -2,09% | - |
| 04.03.2024 | 829,20 | 842,10 | 819,50 | 842,10 | 1,37% | - |
| 01.03.2024 | 820,20 | 831,60 | 815,90 | 830,70 | 1,05% | 8,00 |
| 29.02.2024 | 822,80 | 828,50 | 819,00 | 822,10 | -0,02% | - |
| 28.02.2024 | 802,60 | 824,00 | 802,00 | 822,30 | 2,16% | - |
| 27.02.2024 | 804,40 | 816,90 | 801,80 | 804,90 | -0,51% | - |
| 26.02.2024 | 814,20 | 823,00 | 808,70 | 809,00 | -0,81% | - |
| 23.02.2024 | 814,20 | 819,30 | 811,80 | 815,60 | 0,16% | - |
| 22.02.2024 | 798,50 | 816,70 | 797,30 | 814,30 | 1,85% | - |
| 21.02.2024 | 790,20 | 801,90 | 782,60 | 799,50 | 1,10% | 5,00 |
| 20.02.2024 | 792,80 | 798,50 | 785,80 | 790,80 | -0,44% | - |
| 19.02.2024 | 794,80 | 795,80 | 794,30 | 794,30 | -0,84% | - |
| 16.02.2024 | 812,10 | 813,60 | 788,30 | 801,00 | -1,39% | - |
| 15.02.2024 | 777,80 | 818,60 | 774,40 | 812,30 | 4,58% | 3,00 |
| 14.02.2024 | 777,40 | 784,40 | 769,30 | 776,70 | -0,10% | - |
| 13.02.2024 | 788,60 | 789,00 | 770,70 | 777,50 | -1,46% | - |
| 12.02.2024 | 792,30 | 798,50 | 785,30 | 789,00 | -0,53% | - |
| 09.02.2024 | 793,30 | 800,50 | 783,80 | 793,20 | -0,08% | - |
| 08.02.2024 | 785,40 | 797,70 | 782,50 | 793,80 | 0,97% | - |
| 07.02.2024 | 778,90 | 787,60 | 774,70 | 786,20 | 0,90% | - |
| 06.02.2024 | 777,60 | 788,10 | 776,00 | 779,20 | 0,05% | - |
| 05.02.2024 | 781,00 | 788,80 | 774,60 | 778,80 | -0,29% | - |
| 02.02.2024 | 778,50 | 787,20 | 767,10 | 781,10 | 0,36% | - |
| 01.02.2024 | 768,80 | 779,40 | 760,50 | 778,30 | 1,35% | - |
| 31.01.2024 | 778,00 | 780,70 | 766,60 | 767,90 | -1,04% | - |
| 30.01.2024 | 767,60 | 780,80 | 761,90 | 776,00 | 1,05% | 5,00 |
| 29.01.2024 | 747,30 | 769,30 | 746,90 | 767,90 | 2,78% | - |
| 26.01.2024 | 750,20 | 756,80 | 741,30 | 747,10 | -0,66% | - |
| 25.01.2024 | 729,60 | 761,10 | 729,00 | 752,10 | 2,87% | - |
| 24.01.2024 | 736,20 | 738,70 | 728,90 | 731,10 | -0,71% | - |
| 23.01.2024 | 735,00 | 748,10 | 734,90 | 736,30 | -0,12% | - |
| 22.01.2024 | 736,50 | 750,00 | 736,30 | 737,20 | 0,08% | - |
| 19.01.2024 | 726,20 | 740,60 | 726,20 | 736,60 | 0,88% | - |
| 18.01.2024 | 732,60 | 741,20 | 725,00 | 730,20 | -0,53% | - |
| 17.01.2024 | 751,10 | 758,00 | 726,90 | 734,10 | -2,57% | 6,00 |
| 16.01.2024 | 744,00 | 758,00 | 737,00 | 753,50 | 1,29% | - |
| 15.01.2024 | 743,90 | 744,70 | 742,50 | 743,90 | -0,05% | - |
| 12.01.2024 | 729,60 | 745,40 | 727,70 | 744,30 | 1,94% | - |
| 11.01.2024 | 733,70 | 736,80 | 729,00 | 730,10 | -0,50% | - |
| 10.01.2024 | 730,20 | 737,30 | 726,50 | 733,80 | 0,41% | - |