50,345€
-0,08%
Echtzeit-Aktienkurs Equitable Holdings
Bid:
Ask:
Aktienkurse zur Equitable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,09 | 50,91 | 50,01 | 50,36 | -0,05% | 288,00 |
| 11.11.2026 | 50,25 | 50,49 | 49,60 | 50,39 | 1,26% | - |
| 10.11.2026 | 49,55 | 50,08 | 49,23 | 49,76 | 0,74% | - |
| 09.11.2026 | 47,39 | 49,96 | 47,00 | 49,39 | 4,52% | 56,00 |
| 06.11.2026 | 47,37 | 47,83 | 46,60 | 47,26 | 0,18% | 13,00 |
| 05.11.2026 | 49,77 | 50,55 | 46,71 | 47,17 | -5,62% | - |
| 04.11.2026 | 49,00 | 50,44 | 48,98 | 49,98 | 1,45% | - |
| 03.11.2026 | 48,22 | 50,59 | 48,05 | 49,27 | 1,64% | - |
| 02.11.2026 | 48,50 | 49,04 | 48,10 | 48,47 | 0,48% | - |
| 30.10.2026 | 48,72 | 49,46 | 47,38 | 48,24 | -1,39% | - |
| 29.10.2026 | 48,79 | 50,00 | 48,61 | 48,92 | 0,01% | - |
| 28.10.2026 | 49,14 | 49,47 | 48,52 | 48,92 | -0,23% | - |
| 27.10.2026 | 47,97 | 49,14 | 47,90 | 49,03 | 2,36% | - |
| 26.10.2026 | 47,27 | 48,84 | 47,12 | 47,90 | 1,66% | - |
| 23.10.2026 | 48,98 | 49,11 | 45,74 | 47,12 | -3,96% | 48,00 |
| 22.10.2026 | 47,80 | 49,16 | 47,69 | 49,07 | 1,31% | - |
| 21.10.2026 | 48,28 | 49,01 | 48,14 | 48,43 | 0,79% | 223,00 |
| 20.10.2026 | 47,31 | 48,64 | 46,35 | 48,05 | 1,33% | - |
| 19.10.2026 | 47,98 | 48,12 | 47,13 | 47,42 | 0,16% | - |
| 16.10.2026 | 47,78 | 48,30 | 47,24 | 47,35 | -0,73% | 56,00 |
| 15.10.2026 | 47,56 | 47,77 | 47,47 | 47,70 | 0,74% | - |
| 14.10.2026 | 47,46 | 47,91 | 47,12 | 47,35 | -0,21% | 13,00 |
| 13.10.2026 | 47,80 | 48,52 | 47,44 | 47,45 | -1,14% | - |
| 12.10.2026 | 47,41 | 48,06 | 47,18 | 47,99 | 1,70% | - |
| 09.10.2026 | 47,82 | 48,07 | 46,66 | 47,19 | -0,95% | 14,00 |
| 08.10.2026 | 47,45 | 47,91 | 47,08 | 47,65 | 0,14% | - |
| 07.10.2026 | 48,56 | 48,67 | 47,27 | 47,58 | -1,60% | - |
| 06.10.2026 | 48,29 | 49,09 | 48,02 | 48,36 | 0,32% | 13,00 |
| 05.10.2026 | 46,97 | 48,47 | 46,44 | 48,20 | 3,12% | - |
| 02.10.2026 | 46,35 | 47,41 | 46,24 | 46,74 | 1,14% | - |
| 01.10.2026 | 45,48 | 46,22 | 44,19 | 46,22 | 2,25% | - |
| 30.09.2026 | 46,14 | 46,44 | 45,19 | 45,20 | -1,81% | 84,00 |
| 29.09.2026 | 45,97 | 46,34 | 45,64 | 46,04 | 0,02% | 14,00 |
| 28.09.2026 | 47,21 | 47,60 | 45,73 | 46,03 | -2,62% | - |
| 25.09.2026 | 46,29 | 47,35 | 46,19 | 47,27 | 2,22% | - |
| 24.09.2026 | 46,18 | 46,40 | 45,54 | 46,24 | 0,66% | - |
| 23.09.2026 | 45,71 | 46,56 | 45,53 | 45,94 | 0,62% | - |
| 22.09.2026 | 46,98 | 47,42 | 45,57 | 45,66 | -2,76% | 168,00 |
| 21.09.2026 | 47,01 | 47,71 | 46,91 | 46,95 | -0,15% | 13,00 |
| 18.09.2026 | 46,90 | 47,28 | 46,63 | 47,03 | -0,20% | - |
| 17.09.2026 | 47,33 | 47,89 | 46,90 | 47,12 | 0,26% | - |
| 16.09.2026 | 46,83 | 47,47 | 46,11 | 47,00 | 0,48% | 238,00 |
| 15.09.2026 | 46,20 | 47,22 | 46,02 | 46,78 | 0,61% | - |
| 14.09.2026 | 45,73 | 46,89 | 45,69 | 46,49 | 1,12% | 14,00 |
| 11.09.2026 | 45,49 | 46,40 | 45,30 | 45,98 | 1,48% | 125,00 |
| 10.09.2026 | 44,92 | 45,46 | 44,70 | 45,31 | 1,15% | - |
| 09.09.2026 | 44,81 | 45,05 | 44,19 | 44,79 | 0,05% | - |
| 08.09.2026 | 45,32 | 45,50 | 44,62 | 44,77 | -1,10% | 81,00 |
| 07.09.2026 | 45,42 | 45,43 | 45,21 | 45,27 | -0,72% | 14,00 |
| 04.09.2026 | 46,03 | 46,16 | 45,33 | 45,60 | -0,97% | - |
| 03.09.2026 | 44,50 | 46,05 | 44,39 | 46,05 | 3,48% | 572,00 |
| 02.09.2026 | 42,56 | 44,73 | 42,28 | 44,50 | 4,46% | - |
| 01.09.2026 | 43,48 | 43,76 | 42,35 | 42,60 | -1,27% | - |
| 31.08.2026 | 43,41 | 43,51 | 42,96 | 43,15 | -0,42% | 13,00 |
| 28.08.2026 | 43,08 | 43,60 | 42,97 | 43,33 | 0,66% | - |
| 27.08.2026 | 42,84 | 43,14 | 42,38 | 43,04 | 0,56% | - |
| 26.08.2026 | 42,10 | 43,07 | 41,85 | 42,81 | 2,27% | - |
| 25.08.2026 | 42,26 | 42,30 | 41,61 | 41,86 | -0,45% | - |
| 24.08.2026 | 42,03 | 42,37 | 41,76 | 42,05 | 0,51% | - |
| 21.08.2026 | 41,72 | 42,55 | 41,62 | 41,83 | 0,36% | 14,00 |
| 20.08.2026 | 42,10 | 42,76 | 41,68 | 41,68 | -2,44% | - |
| 19.08.2026 | 43,75 | 44,26 | 42,72 | 42,72 | 13,48% | - |
| 05.05.2026 | 35,91 | 38,18 | 35,70 | 37,65 | 5,76% | 1.404,00 |
| 04.05.2026 | 36,27 | 36,27 | 35,29 | 35,60 | -0,95% | - |
| 30.04.2026 | 35,31 | 36,47 | 35,20 | 35,94 | 1,21% | - |
| 29.04.2026 | 35,84 | 36,11 | 35,34 | 35,51 | -0,64% | 14,00 |
| 28.04.2026 | 35,49 | 36,10 | 35,43 | 35,74 | 0,83% | - |
| 27.04.2026 | 34,97 | 35,92 | 34,90 | 35,45 | 1,07% | 39,00 |
| 24.04.2026 | 35,56 | 35,72 | 34,95 | 35,07 | -1,52% | - |
| 23.04.2026 | 35,29 | 35,82 | 34,82 | 35,61 | 0,29% | - |
| 22.04.2026 | 35,07 | 35,76 | 34,56 | 35,51 | 1,84% | 87,00 |
| 21.04.2026 | 35,33 | 35,99 | 34,79 | 34,87 | -1,33% | 15,00 |
| 20.04.2026 | 35,16 | 35,74 | 35,01 | 35,34 | -0,31% | - |
| 17.04.2026 | 35,95 | 36,82 | 35,38 | 35,45 | -0,52% | - |
| 16.04.2026 | 35,62 | 36,44 | 35,34 | 35,64 | 0,08% | 4.536,00 |
| 15.04.2026 | 33,10 | 35,84 | 32,95 | 35,61 | 7,09% | - |
| 14.04.2026 | 32,47 | 33,62 | 32,44 | 33,25 | 2,28% | 14,00 |
| 13.04.2026 | 31,78 | 32,61 | 31,32 | 32,51 | 1,82% | - |
| 10.04.2026 | 32,88 | 32,98 | 31,92 | 31,93 | -2,88% | - |
| 09.04.2026 | 33,25 | 33,31 | 32,32 | 32,88 | -1,31% | - |
| 08.04.2026 | 33,21 | 34,37 | 33,00 | 33,31 | 2,05% | - |
| 07.04.2026 | 33,18 | 33,43 | 32,42 | 32,65 | -0,20% | 14,00 |
| 02.04.2026 | 32,18 | 32,86 | 31,10 | 32,71 | 0,70% | - |
| 01.04.2026 | 32,20 | 33,25 | 32,03 | 32,48 | 1,18% | - |
| 31.03.2026 | 31,46 | 32,34 | 30,90 | 32,10 | 3,16% | 87,00 |
| 30.03.2026 | 30,80 | 31,85 | 30,67 | 31,12 | 1,37% | 135,00 |
| 27.03.2026 | 33,61 | 34,00 | 30,62 | 30,70 | -8,37% | - |
| 26.03.2026 | 32,98 | 34,55 | 31,92 | 33,50 | 1,21% | - |
| 25.03.2026 | 32,50 | 33,46 | 32,24 | 33,10 | 1,85% | - |
| 24.03.2026 | 32,97 | 33,04 | 32,25 | 32,50 | -0,91% | - |
| 23.03.2026 | 31,87 | 33,62 | 31,83 | 32,80 | 1,23% | 14,00 |
| 20.03.2026 | 32,21 | 32,53 | 31,85 | 32,40 | 0,93% | - |
| 19.03.2026 | 33,18 | 33,26 | 31,69 | 32,10 | -2,75% | - |
| 18.03.2026 | 33,87 | 34,17 | 32,99 | 33,01 | -1,47% | - |
| 17.03.2026 | 32,77 | 33,72 | 32,58 | 33,50 | 1,89% | - |
| 16.03.2026 | 32,60 | 33,11 | 32,49 | 32,88 | 0,87% | 15,00 |
| 13.03.2026 | 32,24 | 32,96 | 32,10 | 32,60 | 1,27% | - |
| 12.03.2026 | 33,00 | 33,22 | 31,95 | 32,19 | -2,51% | 128,00 |
| 11.03.2026 | 34,00 | 34,00 | 32,32 | 33,02 | -2,39% | - |
| 10.03.2026 | 33,80 | 34,44 | 33,11 | 33,83 | -0,15% | - |