38,950€
0,26%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,05 | 39,30 | 38,68 | 38,78 | -0,19% | - |
| 14.10.2025 | 38,60 | 38,85 | 38,60 | 38,85 | -2,51% | 144,00 |
| 13.10.2025 | 38,98 | 39,93 | 38,98 | 39,85 | 2,31% | - |
| 10.10.2025 | 38,95 | 38,95 | 38,95 | 38,95 | -3,17% | 80,00 |
| 09.10.2025 | 40,95 | 41,13 | 40,18 | 40,23 | -1,59% | - |
| 08.10.2025 | 40,38 | 41,13 | 40,33 | 40,88 | 1,24% | - |
| 07.10.2025 | 40,30 | 40,90 | 40,25 | 40,38 | -0,12% | - |
| 06.10.2025 | 40,50 | 41,23 | 39,75 | 40,43 | -0,31% | - |
| 03.10.2025 | 40,28 | 40,80 | 40,25 | 40,55 | 1,12% | - |
| 02.10.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 0,06% | 72,00 |
| 01.10.2025 | 39,75 | 40,28 | 39,65 | 40,08 | 0,44% | - |
| 30.09.2025 | 39,75 | 39,90 | 39,70 | 39,90 | -2,09% | 14,00 |
| 29.09.2025 | 40,55 | 41,35 | 39,60 | 40,75 | -8,12% | 137,00 |
| 26.09.2025 | 44,35 | 44,35 | 44,35 | 44,35 | -1,66% | 70,00 |
| 25.09.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -1,64% | 360,00 |
| 24.09.2025 | 45,98 | 46,48 | 45,80 | 45,85 | 0,11% | - |
| 23.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,03% | 5,00 |
| 22.09.2025 | 45,58 | 46,33 | 44,90 | 46,28 | 1,93% | - |
| 19.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,11% | 442,00 |
| 18.09.2025 | 44,38 | 45,48 | 44,23 | 45,45 | 4,00% | - |
| 17.09.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -0,46% | 7,00 |
| 16.09.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -2,88% | 6,00 |
| 15.09.2025 | 44,65 | 45,20 | 44,65 | 45,20 | 3,97% | 241,00 |
| 12.09.2025 | 43,83 | 43,90 | 42,70 | 43,48 | -4,50% | - |
| 11.09.2025 | 45,23 | 45,80 | 45,23 | 45,53 | 0,61% | - |
| 10.09.2025 | 45,50 | 45,95 | 45,18 | 45,25 | 1,51% | 23,00 |
| 08.09.2025 | 45,13 | 45,28 | 44,18 | 44,58 | -0,61% | - |
| 05.09.2025 | 44,85 | 44,85 | 44,85 | 44,85 | 1,82% | 1,00 |
| 04.09.2025 | 44,10 | 44,10 | 44,05 | 44,05 | 0,57% | 12,00 |
| 03.09.2025 | 43,55 | 43,80 | 43,40 | 43,80 | 0,11% | 360,00 |
| 02.09.2025 | 44,85 | 44,85 | 43,70 | 43,75 | -4,37% | 215,00 |
| 01.09.2025 | 45,50 | 45,75 | 45,40 | 45,75 | -0,76% | 177,00 |
| 29.08.2025 | 45,55 | 46,10 | 45,55 | 46,10 | 0,16% | 148,00 |
| 28.08.2025 | 46,40 | 46,68 | 45,98 | 46,03 | -0,81% | - |
| 27.08.2025 | 46,25 | 46,50 | 46,15 | 46,40 | -1,59% | 54,00 |
| 26.08.2025 | 47,25 | 47,45 | 47,15 | 47,15 | -3,87% | 20,00 |
| 25.08.2025 | 49,20 | 49,40 | 49,00 | 49,05 | 0,41% | 74,00 |
| 22.08.2025 | 48,80 | 48,85 | 48,80 | 48,85 | 1,72% | 126,00 |
| 21.08.2025 | 48,05 | 48,18 | 47,73 | 48,03 | -0,16% | - |
| 20.08.2025 | 49,28 | 49,35 | 47,98 | 48,10 | -3,51% | - |
| 19.08.2025 | 49,85 | 49,85 | 49,85 | 49,85 | 1,73% | 100,00 |
| 18.08.2025 | 49,35 | 49,35 | 49,00 | 49,00 | -0,71% | 27,00 |
| 15.08.2025 | 49,55 | 49,55 | 49,35 | 49,35 | -1,69% | 143,00 |
| 14.08.2025 | 49,88 | 50,45 | 49,88 | 50,20 | 0,20% | - |
| 13.08.2025 | 50,50 | 50,80 | 49,93 | 50,10 | -0,60% | - |
| 12.08.2025 | 50,60 | 50,60 | 50,40 | 50,40 | -0,98% | 118,00 |
| 11.08.2025 | 51,80 | 51,80 | 50,90 | 50,90 | 0,79% | 825,00 |
| 08.08.2025 | 49,85 | 50,50 | 49,85 | 50,50 | 1,00% | 210,00 |
| 07.08.2025 | 51,00 | 51,20 | 50,00 | 50,00 | -1,96% | 307,00 |
| 06.08.2025 | 51,50 | 51,50 | 50,90 | 51,00 | -4,49% | 133,00 |
| 05.08.2025 | 50,70 | 53,40 | 50,70 | 53,40 | 8,21% | 415,00 |
| 04.08.2025 | 48,90 | 49,58 | 48,75 | 49,35 | 1,44% | - |
| 01.08.2025 | 48,35 | 49,08 | 46,88 | 48,65 | 0,62% | - |
| 31.07.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -3,59% | 15,00 |
| 30.07.2025 | 50,20 | 51,20 | 50,00 | 50,15 | -0,10% | - |
| 29.07.2025 | 49,93 | 50,40 | 49,70 | 50,20 | 0,20% | - |