29,100€
-1,69%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 29,63 | 29,75 | 29,38 | 29,48 | -0,42% | - |
| 05.10.2026 | 29,70 | 29,83 | 29,33 | 29,60 | 0,34% | - |
| 02.10.2026 | 30,23 | 30,68 | 29,48 | 29,50 | -3,59% | - |
| 01.10.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,97% | 6,00 |
| 30.09.2026 | 30,60 | 30,90 | 30,60 | 30,90 | -0,96% | 310,00 |
| 29.09.2026 | 31,65 | 31,65 | 31,20 | 31,20 | -6,02% | 404,00 |
| 28.09.2026 | 29,85 | 33,90 | 29,85 | 33,20 | 12,93% | 230,00 |
| 25.09.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,51% | 170,00 |
| 24.09.2026 | 29,55 | 29,55 | 29,55 | 29,55 | 2,43% | 4,00 |
| 23.09.2026 | 30,00 | 30,00 | 28,75 | 28,85 | -4,47% | 201,00 |
| 22.09.2026 | 30,80 | 30,80 | 30,15 | 30,20 | -3,36% | 27,00 |
| 21.09.2026 | 31,25 | 31,25 | 31,25 | 31,25 | 0,00% | 160,00 |
| 18.09.2026 | 31,25 | 31,25 | 31,25 | 31,25 | -0,48% | 31,00 |
| 17.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | 38,00 |
| 16.09.2026 | 31,28 | 31,58 | 31,03 | 31,30 | 0,40% | - |
| 15.09.2026 | 30,93 | 31,35 | 30,70 | 31,18 | -0,08% | - |
| 14.09.2026 | 31,10 | 31,20 | 31,10 | 31,20 | 0,48% | 642,00 |
| 11.09.2026 | 30,98 | 31,08 | 30,90 | 31,05 | 0,49% | - |
| 10.09.2026 | 31,18 | 31,35 | 30,83 | 30,90 | -2,37% | - |
| 09.09.2026 | 31,60 | 31,65 | 31,60 | 31,65 | 0,80% | 446,00 |
| 08.09.2026 | 31,25 | 31,40 | 30,95 | 31,40 | -0,16% | 483,00 |
| 07.09.2026 | 31,80 | 31,80 | 31,45 | 31,45 | -3,31% | 31,00 |
| 04.09.2026 | 32,50 | 32,68 | 32,23 | 32,53 | -0,08% | - |
| 03.09.2026 | 32,60 | 32,60 | 32,50 | 32,55 | 0,00% | - |
| 02.09.2026 | 32,48 | 32,88 | 32,43 | 32,55 | -1,36% | - |
| 01.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,90% | 15,00 |
| 31.08.2026 | 33,10 | 33,30 | 33,05 | 33,30 | -0,08% | 350,00 |
| 28.08.2026 | 33,28 | 33,88 | 33,28 | 33,33 | -0,37% | - |
| 27.08.2026 | 33,68 | 33,73 | 33,23 | 33,45 | -0,37% | - |
| 26.08.2026 | 34,08 | 34,15 | 33,38 | 33,58 | -1,10% | - |
| 25.08.2026 | 33,95 | 33,95 | 33,95 | 33,95 | -1,02% | 1,00 |
| 24.08.2026 | 34,15 | 34,30 | 34,15 | 34,30 | 0,15% | 21,00 |
| 21.08.2026 | 34,18 | 34,28 | 33,73 | 34,25 | 0,59% | - |
| 20.08.2026 | 34,05 | 34,15 | 33,75 | 34,05 | 0,89% | - |
| 19.08.2026 | 33,95 | 33,95 | 33,75 | 33,75 | -1,24% | 52,00 |
| 18.08.2026 | 34,23 | 34,48 | 34,00 | 34,18 | -0,07% | - |
| 17.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,15% | 292,00 |
| 14.08.2026 | 34,25 | 34,25 | 34,25 | 34,25 | 2,70% | 70,00 |
| 13.08.2026 | 34,00 | 34,00 | 33,35 | 33,35 | -1,48% | 401,00 |
| 12.08.2026 | 33,75 | 33,85 | 33,55 | 33,85 | -0,07% | 118,00 |
| 11.08.2026 | 34,15 | 34,15 | 33,70 | 33,88 | -0,37% | - |
| 10.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,07% | 92,00 |
| 07.08.2026 | 33,95 | 34,23 | 33,85 | 33,98 | -0,07% | - |
| 06.08.2026 | 34,05 | 34,05 | 33,70 | 34,00 | 1,27% | 232,00 |
| 05.08.2026 | 33,28 | 33,73 | 32,80 | 33,58 | 1,05% | - |
| 04.08.2026 | 32,00 | 33,25 | 31,78 | 33,23 | 4,32% | - |
| 03.08.2026 | 32,15 | 32,20 | 31,85 | 31,85 | -2,90% | 663,00 |
| 31.07.2026 | 34,28 | 34,40 | 32,73 | 32,80 | -4,65% | - |
| 30.07.2026 | 34,70 | 34,70 | 34,40 | 34,40 | 0,00% | 30,00 |
| 29.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | 48,00 |
| 28.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,02% | 10,00 |
| 27.07.2026 | 34,15 | 34,15 | 34,15 | 34,15 | 1,19% | 62,00 |
| 24.07.2026 | 33,30 | 33,75 | 33,30 | 33,75 | 2,12% | 174,00 |
| 23.07.2026 | 33,25 | 33,25 | 33,05 | 33,05 | -1,12% | 3,00 |
| 22.07.2026 | 33,50 | 33,80 | 33,20 | 33,43 | 0,38% | - |
| 21.07.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -0,15% | 1,00 |
| 20.07.2026 | 33,45 | 33,45 | 33,35 | 33,35 | 0,30% | 53,00 |
| 17.07.2026 | 33,40 | 33,95 | 33,15 | 33,25 | -1,77% | - |
| 16.07.2026 | 33,90 | 33,90 | 33,85 | 33,85 | -0,44% | 677,00 |
| 15.07.2026 | 33,90 | 34,00 | 33,90 | 34,00 | 1,57% | 17,00 |
| 14.07.2026 | 34,00 | 34,03 | 33,23 | 33,48 | 1,13% | - |
| 13.07.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -0,30% | 1,00 |
| 10.07.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | 131,00 |
| 09.07.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 0,30% | 76,00 |
| 08.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,43% | 1,00 |
| 07.07.2026 | 33,93 | 34,23 | 33,23 | 33,28 | -2,42% | - |
| 06.07.2026 | 33,50 | 34,10 | 33,50 | 34,10 | -2,50% | 218,00 |
| 03.07.2026 | 34,88 | 35,48 | 34,80 | 34,98 | 2,87% | - |
| 02.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,44% | 2,00 |
| 01.07.2026 | 33,05 | 34,40 | 33,00 | 34,15 | -1,59% | - |
| 30.06.2026 | 34,70 | 34,70 | 34,70 | 34,70 | -1,00% | 50,00 |
| 29.06.2026 | 35,05 | 35,05 | 35,05 | 35,05 | 0,57% | 9,00 |
| 26.06.2026 | 34,95 | 34,95 | 34,85 | 34,85 | -0,71% | 173,00 |
| 25.06.2026 | 35,30 | 35,80 | 35,03 | 35,10 | 3,24% | - |
| 24.06.2026 | 34,20 | 34,20 | 34,00 | 34,00 | -1,45% | 287,00 |
| 23.06.2026 | 34,30 | 34,50 | 34,10 | 34,50 | -0,29% | 8,00 |
| 22.06.2026 | 34,15 | 34,60 | 34,15 | 34,60 | -1,56% | 206,00 |
| 19.06.2026 | 35,55 | 35,78 | 35,13 | 35,15 | -1,68% | - |
| 18.06.2026 | 36,05 | 36,05 | 35,75 | 35,75 | -2,85% | 32,00 |
| 17.06.2026 | 36,85 | 36,85 | 36,80 | 36,80 | -0,27% | 39,00 |
| 16.06.2026 | 37,18 | 37,30 | 36,70 | 36,90 | -1,60% | - |
| 15.06.2026 | 37,55 | 37,55 | 37,45 | 37,50 | -1,06% | 93,00 |
| 12.06.2026 | 38,70 | 38,70 | 37,90 | 37,90 | -2,45% | 122,00 |
| 11.06.2026 | 38,85 | 38,85 | 38,85 | 38,85 | -1,46% | 30,00 |
| 10.06.2026 | 39,05 | 39,43 | 38,43 | 39,43 | 0,57% | - |
| 09.06.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,29% | 385,00 |
| 08.06.2026 | 38,05 | 38,85 | 37,95 | 38,70 | 0,65% | - |
| 05.06.2026 | 38,30 | 39,25 | 38,30 | 38,45 | 0,72% | 302,00 |
| 04.06.2026 | 37,43 | 38,33 | 37,43 | 38,18 | 0,59% | - |
| 03.06.2026 | 38,50 | 38,50 | 37,95 | 37,95 | -1,56% | 46,00 |
| 02.06.2026 | 38,45 | 39,08 | 38,43 | 38,55 | 0,06% | - |
| 01.06.2026 | 39,30 | 39,35 | 38,28 | 38,53 | -1,72% | - |
| 29.05.2026 | 38,65 | 39,33 | 38,50 | 39,20 | 1,69% | - |
| 28.05.2026 | 38,30 | 38,75 | 38,20 | 38,55 | 0,39% | - |
| 27.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,26% | 25,00 |
| 26.05.2026 | 38,30 | 38,30 | 38,30 | 38,30 | 0,52% | 130,00 |
| 25.05.2026 | 38,40 | 38,40 | 38,10 | 38,10 | 1,46% | 64,00 |
| 22.05.2026 | 37,43 | 37,75 | 37,28 | 37,55 | 0,33% | - |
| 21.05.2026 | 37,35 | 37,58 | 37,03 | 37,43 | 0,13% | - |
| 20.05.2026 | 36,93 | 37,58 | 36,85 | 37,38 | 0,81% | - |