45,500€
-0,44%
Echtzeit-Aktienkurs Equitable Holdings
Bid:
Ask:
Aktienkurse zur Equitable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 45,50 | 46,10 | 45,30 | 45,70 | 0,00% | - |
| 08.05.2025 | 45,20 | 46,50 | 45,10 | 45,70 | 3,39% | - |
| 07.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | 35,00 |
| 06.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | 45,00 |
| 05.05.2025 | 44,80 | 44,80 | 44,20 | 44,20 | 1,38% | 5,00 |
| 02.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | 39,00 |
| 30.04.2025 | 43,00 | 43,00 | 42,60 | 42,80 | -4,25% | 646,00 |
| 29.04.2025 | 44,40 | 44,90 | 43,90 | 44,70 | 1,82% | - |
| 28.04.2025 | 43,40 | 44,70 | 43,40 | 43,90 | 0,92% | - |
| 25.04.2025 | 44,20 | 44,30 | 43,50 | 43,50 | -0,91% | - |
| 24.04.2025 | 42,90 | 44,30 | 42,60 | 43,90 | 2,57% | - |
| 23.04.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 2,64% | 422,00 |
| 22.04.2025 | 39,50 | 41,90 | 39,50 | 41,70 | 0,97% | - |
| 17.04.2025 | 41,10 | 41,70 | 40,20 | 41,30 | 0,98% | - |
| 16.04.2025 | 41,30 | 41,90 | 40,30 | 40,90 | -3,54% | - |
| 15.04.2025 | 41,40 | 42,40 | 41,40 | 42,40 | 1,44% | 151,00 |
| 14.04.2025 | 41,80 | 42,00 | 41,80 | 41,80 | 2,20% | 6,00 |
| 11.04.2025 | 40,90 | 41,10 | 39,30 | 40,90 | -5,32% | - |
| 10.04.2025 | 44,60 | 45,80 | 43,20 | 43,20 | 9,09% | 131,00 |
| 09.04.2025 | 38,80 | 39,60 | 38,80 | 39,60 | -7,48% | 112,00 |
| 08.04.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 5,94% | 171,00 |
| 07.04.2025 | 38,80 | 40,40 | 38,80 | 40,40 | -6,91% | 1.110,00 |
| 04.04.2025 | 44,80 | 44,80 | 43,40 | 43,40 | -6,06% | 83,00 |
| 03.04.2025 | 48,00 | 48,00 | 46,20 | 46,20 | -8,51% | 87,00 |
| 02.04.2025 | 48,60 | 50,50 | 48,40 | 50,50 | 4,77% | 727,00 |
| 01.04.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | 2,00 |
| 31.03.2025 | 47,40 | 47,40 | 47,20 | 47,20 | -3,67% | 162,00 |
| 28.03.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | 12,00 |
| 27.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 12,00 |
| 26.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 25,00 |
| 25.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | 200,00 |
| 24.03.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 2,90% | 50,00 |
| 21.03.2025 | 47,60 | 48,20 | 47,60 | 48,20 | 0,42% | 135,00 |
| 20.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,03% | 70,00 |
| 19.03.2025 | 47,20 | 48,90 | 47,00 | 48,50 | 3,19% | - |
| 18.03.2025 | 47,60 | 47,60 | 47,00 | 47,00 | 0,00% | 37,00 |
| 17.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 150,00 |
| 14.03.2025 | 45,60 | 46,80 | 45,60 | 46,80 | -2,09% | 70,00 |
| 13.03.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,06% | 78,00 |
| 12.03.2025 | 46,50 | 47,70 | 46,30 | 47,30 | 6,53% | - |
| 11.03.2025 | 44,60 | 44,60 | 44,40 | 44,40 | -1,33% | 178,00 |
| 10.03.2025 | 45,40 | 45,40 | 45,00 | 45,00 | -0,44% | 105,00 |
| 07.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -3,83% | 40,00 |
| 06.03.2025 | 48,60 | 48,60 | 47,00 | 47,00 | -3,69% | 170,00 |
| 05.03.2025 | 48,80 | 48,80 | 47,80 | 48,80 | -0,41% | 329,00 |
| 04.03.2025 | 52,50 | 52,50 | 47,60 | 49,00 | -5,77% | 503,00 |
| 03.03.2025 | 53,00 | 53,50 | 51,50 | 52,00 | -0,95% | 1.309,00 |
| 28.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,45% | 70,00 |
| 27.02.2025 | 51,50 | 53,25 | 51,50 | 51,75 | -0,96% | - |
| 26.02.2025 | 50,75 | 52,75 | 50,75 | 52,25 | 1,46% | - |
| 25.02.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 3,83% | 114,00 |
| 24.02.2025 | 49,20 | 49,60 | 49,20 | 49,60 | -3,69% | 143,00 |
| 21.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 85,00 |
| 20.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -4,19% | 7,00 |
| 19.02.2025 | 53,25 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 18.02.2025 | 52,75 | 53,25 | 52,75 | 53,25 | -0,47% | - |
| 17.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | 1,00 |
| 14.02.2025 | 51,50 | 53,00 | 51,50 | 53,00 | 3,41% | 462,00 |
| 13.02.2025 | 51,75 | 52,25 | 50,75 | 51,25 | -2,38% | - |
| 12.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | 5,00 |
| 11.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,44% | 34,00 |
| 10.02.2025 | 52,25 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 07.02.2025 | 50,05 | 52,25 | 49,90 | 51,75 | 2,48% | - |
| 06.02.2025 | 50,00 | 51,50 | 50,00 | 50,50 | -0,98% | 256,00 |
| 05.02.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -1,45% | 108,00 |
| 04.02.2025 | 52,25 | 52,25 | 51,25 | 51,75 | -0,48% | - |
| 03.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,42% | 66,00 |
| 31.01.2025 | 52,50 | 52,75 | 52,00 | 52,75 | 0,48% | - |
| 30.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,48% | 2,00 |
| 29.01.2025 | 51,25 | 52,25 | 51,25 | 52,25 | 1,46% | - |
| 28.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | 10,00 |
| 27.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 116,00 |
| 24.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,49% | 3,00 |
| 23.01.2025 | 51,25 | 51,75 | 50,75 | 50,75 | 0,50% | - |
| 22.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,50% | 20,00 |
| 21.01.2025 | 49,95 | 50,75 | 49,80 | 50,25 | 0,60% | - |
| 20.01.2025 | 49,95 | 50,20 | 49,50 | 49,95 | -0,60% | - |
| 17.01.2025 | 49,95 | 50,75 | 49,90 | 50,25 | 0,50% | - |
| 16.01.2025 | 49,40 | 50,00 | 49,40 | 50,00 | 2,04% | 51,00 |
| 15.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 2,08% | 1,00 |
| 14.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,21% | 15,00 |
| 13.01.2025 | 47,00 | 48,10 | 46,60 | 47,90 | 2,79% | - |
| 10.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | 1.557,00 |
| 09.01.2025 | 47,60 | 47,60 | 47,40 | 47,40 | 0,42% | - |
| 08.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,63% | 15,00 |
| 07.01.2025 | 47,40 | 48,10 | 47,00 | 47,50 | -1,45% | - |
| 06.01.2025 | 48,00 | 48,20 | 48,00 | 48,20 | 2,55% | 1.577,00 |
| 03.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,08% | 200,00 |
| 02.01.2025 | 45,60 | 47,20 | 45,50 | 46,50 | 1,97% | - |
| 30.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 59,00 |
| 27.12.2024 | 45,80 | 46,00 | 45,80 | 46,00 | 2,00% | 315,00 |
| 23.12.2024 | 44,80 | 45,30 | 44,30 | 45,10 | 0,89% | - |
| 20.12.2024 | 43,40 | 44,90 | 42,90 | 44,70 | 4,93% | - |
| 19.12.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,70% | 4,00 |
| 18.12.2024 | 44,30 | 44,70 | 42,70 | 42,90 | -3,60% | - |
| 17.12.2024 | 44,90 | 45,00 | 44,10 | 44,50 | -2,41% | - |
| 16.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | 186,00 |
| 13.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,11% | 18,00 |
| 12.12.2024 | 44,70 | 45,50 | 44,70 | 45,10 | 0,00% | - |
| 11.12.2024 | 44,00 | 45,10 | 44,00 | 45,10 | 2,50% | - |