35,125€
1,81%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2026 | 37,15 | 37,95 | 36,98 | 37,08 | -0,40% | - |
| 18.05.2026 | 36,55 | 37,33 | 36,45 | 37,23 | -0,20% | - |
| 15.05.2026 | 37,10 | 37,30 | 37,10 | 37,30 | 1,36% | 286,00 |
| 14.05.2026 | 36,63 | 36,90 | 36,58 | 36,80 | 0,82% | - |
| 13.05.2026 | 37,00 | 37,00 | 36,35 | 36,50 | -0,88% | - |
| 12.05.2026 | 36,20 | 36,85 | 36,08 | 36,83 | 1,24% | - |
| 11.05.2026 | 35,98 | 36,53 | 35,88 | 36,38 | -0,61% | - |
| 08.05.2026 | 36,65 | 36,65 | 36,60 | 36,60 | 0,27% | 42,00 |
| 07.05.2026 | 36,53 | 36,95 | 36,38 | 36,50 | 0,21% | - |
| 06.05.2026 | 37,20 | 37,78 | 36,38 | 36,43 | -1,09% | - |
| 05.05.2026 | 37,40 | 37,70 | 36,70 | 36,83 | -1,07% | - |
| 04.05.2026 | 37,58 | 38,45 | 37,08 | 37,23 | -2,04% | - |
| 30.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | 11,00 |
| 29.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | 13,00 |
| 28.04.2026 | 39,65 | 39,65 | 39,60 | 39,60 | -0,81% | 10,00 |
| 27.04.2026 | 39,55 | 40,73 | 39,55 | 39,93 | -0,44% | - |
| 24.04.2026 | 40,10 | 40,10 | 40,10 | 40,10 | -2,67% | 111,00 |
| 23.04.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,55% | 1,00 |
| 22.04.2026 | 42,60 | 42,65 | 40,78 | 40,98 | -3,53% | - |
| 21.04.2026 | 41,85 | 42,58 | 41,60 | 42,48 | 1,74% | - |
| 20.04.2026 | 41,75 | 41,75 | 41,75 | 41,75 | -1,30% | 27,00 |
| 17.04.2026 | 41,25 | 42,30 | 41,25 | 42,30 | 3,36% | 277,00 |
| 16.04.2026 | 41,20 | 41,73 | 40,78 | 40,93 | 0,06% | - |
| 15.04.2026 | 40,70 | 40,90 | 40,70 | 40,90 | 2,25% | 170,00 |
| 14.04.2026 | 40,35 | 40,63 | 39,98 | 40,00 | -0,81% | - |
| 13.04.2026 | 38,95 | 40,35 | 38,95 | 40,33 | 0,31% | - |
| 10.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 3,54% | 148,00 |
| 09.04.2026 | 39,55 | 39,55 | 38,78 | 38,83 | -2,82% | - |
| 08.04.2026 | 39,95 | 39,95 | 39,95 | 39,95 | 1,78% | 40,00 |
| 07.04.2026 | 38,00 | 39,25 | 38,00 | 39,25 | 3,15% | 398,00 |
| 02.04.2026 | 38,10 | 38,58 | 37,88 | 38,05 | -3,18% | - |
| 01.04.2026 | 39,40 | 39,40 | 39,30 | 39,30 | -2,24% | 177,00 |
| 31.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 3,61% | 1,00 |
| 30.03.2026 | 34,10 | 38,80 | 34,10 | 38,80 | 12,63% | 104,00 |
| 27.03.2026 | 34,45 | 34,45 | 34,45 | 34,45 | 0,73% | 17,00 |
| 26.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 2,00 |
| 25.03.2026 | 34,28 | 34,88 | 33,78 | 33,80 | -1,53% | - |
| 24.03.2026 | 34,75 | 35,05 | 33,68 | 34,33 | 1,40% | - |
| 23.03.2026 | 34,70 | 34,70 | 33,85 | 33,85 | -3,97% | 72,00 |
| 20.03.2026 | 35,25 | 35,25 | 35,25 | 35,25 | 1,00% | 62,00 |
| 19.03.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -0,57% | 19,00 |
| 18.03.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,72% | 23,00 |
| 17.03.2026 | 35,40 | 35,50 | 34,78 | 34,85 | -2,24% | - |
| 16.03.2026 | 35,48 | 35,80 | 35,03 | 35,65 | 1,28% | - |
| 13.03.2026 | 35,90 | 36,28 | 35,15 | 35,20 | -2,09% | - |
| 12.03.2026 | 35,83 | 36,60 | 35,68 | 35,95 | -0,83% | - |
| 11.03.2026 | 36,60 | 36,70 | 36,05 | 36,25 | -4,10% | - |
| 10.03.2026 | 38,20 | 38,20 | 37,80 | 37,80 | -1,05% | 135,00 |
| 09.03.2026 | 37,60 | 38,20 | 37,60 | 38,20 | 6,11% | 133,00 |
| 06.03.2026 | 35,80 | 36,00 | 35,80 | 36,00 | 2,86% | 350,00 |
| 05.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 150,00 |
| 04.03.2026 | 35,15 | 35,15 | 35,00 | 35,00 | 1,82% | 186,00 |
| 03.03.2026 | 34,45 | 34,53 | 33,80 | 34,38 | -2,34% | - |
| 02.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,28% | 14,00 |
| 27.02.2026 | 35,80 | 36,58 | 35,30 | 35,30 | 0,71% | - |
| 26.02.2026 | 35,00 | 35,05 | 35,00 | 35,05 | 2,34% | 91,00 |
| 25.02.2026 | 34,25 | 34,25 | 34,25 | 34,25 | 0,29% | 157,00 |
| 24.02.2026 | 34,15 | 34,15 | 34,15 | 34,15 | -1,87% | 2,00 |
| 23.02.2026 | 34,75 | 35,00 | 34,75 | 34,80 | 1,16% | 467,00 |
| 20.02.2026 | 34,35 | 34,40 | 34,35 | 34,40 | 0,44% | 87,00 |
| 19.02.2026 | 34,95 | 34,95 | 34,25 | 34,25 | -2,77% | 47,00 |
| 18.02.2026 | 35,43 | 35,45 | 34,78 | 35,23 | -0,49% | - |
| 17.02.2026 | 35,78 | 35,83 | 35,08 | 35,40 | -2,75% | - |
| 16.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,48% | 137,00 |
| 13.02.2026 | 36,50 | 37,10 | 36,38 | 36,58 | -1,55% | - |
| 12.02.2026 | 37,45 | 37,45 | 37,15 | 37,15 | -0,20% | 326,00 |
| 11.02.2026 | 38,70 | 38,70 | 36,98 | 37,23 | -3,94% | - |
| 10.02.2026 | 38,50 | 38,75 | 38,50 | 38,75 | 1,31% | 102,00 |
| 09.02.2026 | 38,65 | 39,00 | 38,00 | 38,25 | -0,91% | - |
| 06.02.2026 | 40,45 | 40,45 | 38,60 | 38,60 | -4,40% | 239,00 |
| 05.02.2026 | 39,85 | 40,55 | 39,23 | 40,38 | 1,70% | - |
| 04.02.2026 | 39,70 | 39,70 | 39,70 | 39,70 | -0,50% | 30,00 |
| 03.02.2026 | 39,90 | 39,90 | 39,90 | 39,90 | -0,13% | 7,00 |
| 02.02.2026 | 39,95 | 39,95 | 39,95 | 39,95 | 1,14% | 2,00 |