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 | 29,65 | 29,78 | 29,43 | 29,45 | -0,51% | - |
| 05.10.2026 | 29,58 | 29,93 | 29,35 | 29,60 | 0,17% | - |
| 02.10.2026 | 30,25 | 30,68 | 29,48 | 29,55 | -1,99% | - |
| 01.10.2026 | 30,70 | 30,78 | 29,75 | 30,15 | -1,79% | 274,00 |
| 30.09.2026 | 31,40 | 31,45 | 30,30 | 30,70 | -2,07% | 75,00 |
| 29.09.2026 | 32,98 | 33,83 | 31,15 | 31,35 | -5,36% | - |
| 28.09.2026 | 29,50 | 34,33 | 29,45 | 33,13 | 11,91% | 2.146,00 |
| 25.09.2026 | 29,10 | 29,60 | 28,93 | 29,60 | 2,07% | 16,00 |
| 24.09.2026 | 29,00 | 29,63 | 28,90 | 29,00 | -0,17% | - |
| 23.09.2026 | 30,10 | 30,20 | 28,63 | 29,05 | -3,81% | 30,00 |
| 22.09.2026 | 30,98 | 31,08 | 30,03 | 30,20 | -2,42% | 40,00 |
| 21.09.2026 | 31,13 | 31,25 | 30,90 | 30,95 | 0,00% | - |
| 18.09.2026 | 31,95 | 31,98 | 30,80 | 30,95 | -3,13% | - |
| 17.09.2026 | 31,33 | 31,98 | 31,00 | 31,95 | 2,24% | - |
| 16.09.2026 | 31,28 | 31,65 | 31,03 | 31,25 | 0,32% | - |
| 15.09.2026 | 30,93 | 31,35 | 30,70 | 31,15 | 0,73% | 442,00 |
| 14.09.2026 | 30,98 | 31,48 | 30,55 | 30,93 | -0,40% | 680,00 |
| 11.09.2026 | 31,08 | 31,10 | 30,88 | 31,05 | 0,49% | - |
| 10.09.2026 | 31,18 | 31,33 | 30,85 | 30,90 | -0,80% | - |
| 09.09.2026 | 31,28 | 31,80 | 31,15 | 31,15 | -0,32% | 27,00 |
| 08.09.2026 | 31,43 | 31,53 | 30,85 | 31,25 | -0,56% | - |
| 07.09.2026 | 32,50 | 32,50 | 31,38 | 31,43 | -3,38% | 1.100,00 |
| 04.09.2026 | 32,53 | 32,68 | 32,20 | 32,53 | 0,08% | - |
| 03.09.2026 | 32,55 | 32,78 | 32,38 | 32,50 | -0,23% | - |
| 02.09.2026 | 32,48 | 32,90 | 32,48 | 32,58 | 0,15% | - |
| 01.09.2026 | 32,70 | 33,38 | 32,45 | 32,53 | -0,61% | - |
| 31.08.2026 | 33,40 | 33,48 | 32,63 | 32,73 | -2,02% | - |
| 28.08.2026 | 33,28 | 33,88 | 33,28 | 33,40 | 0,60% | - |
| 27.08.2026 | 33,73 | 33,73 | 33,20 | 33,20 | -1,04% | - |
| 26.08.2026 | 34,05 | 34,10 | 33,30 | 33,55 | -1,54% | - |
| 25.08.2026 | 34,18 | 34,23 | 33,53 | 34,08 | 0,07% | - |
| 24.08.2026 | 34,25 | 34,38 | 33,65 | 34,05 | -0,66% | - |
| 21.08.2026 | 34,13 | 34,28 | 33,73 | 34,28 | 0,59% | - |
| 20.08.2026 | 34,05 | 34,15 | 33,75 | 34,08 | 0,00% | - |
| 19.08.2026 | 34,10 | 34,18 | 33,60 | 34,08 | -7,47% | 160,00 |
| 05.05.2026 | 37,38 | 37,70 | 36,70 | 36,83 | -1,34% | 2.100,00 |
| 04.05.2026 | 37,50 | 38,45 | 37,18 | 37,33 | -0,53% | - |
| 30.04.2026 | 38,90 | 40,00 | 37,20 | 37,53 | -4,09% | - |
| 29.04.2026 | 39,98 | 39,98 | 39,00 | 39,13 | -1,88% | 595,00 |
| 28.04.2026 | 39,83 | 39,88 | 39,45 | 39,88 | 0,13% | - |
| 27.04.2026 | 39,58 | 40,73 | 39,55 | 39,83 | 0,38% | - |
| 24.04.2026 | 40,40 | 40,68 | 39,55 | 39,68 | -1,73% | - |
| 23.04.2026 | 40,78 | 41,08 | 39,88 | 40,38 | -1,40% | - |
| 22.04.2026 | 42,58 | 42,63 | 40,85 | 40,95 | -3,13% | - |
| 21.04.2026 | 41,85 | 42,58 | 41,60 | 42,28 | 1,08% | - |
| 20.04.2026 | 41,13 | 41,83 | 41,05 | 41,83 | 0,48% | - |
| 17.04.2026 | 41,00 | 42,50 | 40,70 | 41,63 | 1,52% | - |
| 16.04.2026 | 41,18 | 41,70 | 40,88 | 41,00 | -0,18% | - |
| 15.04.2026 | 39,98 | 41,15 | 39,95 | 41,08 | 2,50% | - |
| 14.04.2026 | 40,20 | 40,60 | 39,98 | 40,08 | -0,62% | - |
| 13.04.2026 | 39,00 | 40,33 | 38,93 | 40,33 | 2,02% | - |
| 10.04.2026 | 38,80 | 40,33 | 38,80 | 39,53 | 1,80% | - |
| 09.04.2026 | 39,55 | 39,63 | 38,80 | 38,83 | -2,14% | - |
| 08.04.2026 | 41,18 | 41,23 | 39,53 | 39,68 | 0,00% | 706,00 |
| 07.04.2026 | 38,45 | 40,03 | 38,38 | 39,68 | 4,34% | 2.950,00 |
| 02.04.2026 | 38,13 | 38,65 | 37,93 | 38,03 | -2,31% | - |
| 01.04.2026 | 40,83 | 41,18 | 38,75 | 38,93 | -4,30% | - |
| 31.03.2026 | 39,08 | 40,83 | 38,23 | 40,68 | 4,97% | - |
| 30.03.2026 | 33,98 | 39,35 | 33,98 | 38,75 | 14,05% | 1.499,00 |
| 27.03.2026 | 34,05 | 34,63 | 33,90 | 33,98 | -0,07% | - |
| 26.03.2026 | 33,60 | 34,43 | 33,53 | 34,00 | 0,37% | - |
| 25.03.2026 | 34,25 | 34,90 | 33,78 | 33,88 | -1,02% | - |
| 24.03.2026 | 34,83 | 35,03 | 33,73 | 34,23 | -2,14% | - |
| 23.03.2026 | 34,35 | 35,30 | 33,95 | 34,98 | 0,29% | - |
| 20.03.2026 | 34,75 | 35,40 | 34,45 | 34,88 | 0,43% | - |
| 19.03.2026 | 34,55 | 35,05 | 34,40 | 34,73 | 0,43% | - |
| 18.03.2026 | 35,18 | 35,23 | 34,50 | 34,58 | -0,86% | - |
| 17.03.2026 | 35,53 | 35,58 | 34,78 | 34,88 | -2,11% | - |
| 16.03.2026 | 35,53 | 35,80 | 35,00 | 35,63 | 1,28% | - |
| 13.03.2026 | 36,08 | 36,28 | 35,18 | 35,18 | -2,29% | - |
| 12.03.2026 | 35,90 | 36,63 | 35,68 | 36,00 | -0,62% | - |
| 11.03.2026 | 36,73 | 36,73 | 36,05 | 36,23 | -1,23% | - |
| 10.03.2026 | 38,18 | 38,53 | 36,55 | 36,68 | -4,31% | - |
| 09.03.2026 | 35,73 | 38,50 | 35,53 | 38,33 | 4,50% | 1.650,00 |
| 06.03.2026 | 35,65 | 36,80 | 35,53 | 36,68 | 3,38% | - |
| 05.03.2026 | 35,13 | 35,78 | 34,80 | 35,48 | 0,50% | - |
| 04.03.2026 | 34,03 | 35,35 | 33,88 | 35,30 | 2,92% | - |
| 03.03.2026 | 34,50 | 34,53 | 33,78 | 34,30 | -1,29% | - |
| 02.03.2026 | 34,73 | 35,68 | 34,55 | 34,75 | -1,49% | - |
| 27.02.2026 | 35,83 | 36,65 | 35,15 | 35,28 | -1,54% | 80,00 |
| 26.02.2026 | 34,20 | 35,90 | 34,15 | 35,83 | 4,67% | - |
| 25.02.2026 | 34,10 | 34,33 | 33,78 | 34,23 | 0,22% | - |
| 24.02.2026 | 34,45 | 34,50 | 33,80 | 34,15 | -0,94% | 435,00 |
| 23.02.2026 | 34,48 | 35,28 | 34,25 | 34,48 | 0,15% | 96,00 |
| 20.02.2026 | 34,35 | 34,60 | 34,15 | 34,43 | 0,36% | - |
| 19.02.2026 | 35,25 | 35,28 | 34,18 | 34,30 | -2,76% | - |
| 18.02.2026 | 35,48 | 35,48 | 34,75 | 35,28 | -0,28% | 234,00 |
| 17.02.2026 | 35,85 | 35,88 | 35,08 | 35,38 | -1,46% | - |
| 16.02.2026 | 36,58 | 37,05 | 35,90 | 35,90 | -1,85% | 77,00 |
| 13.02.2026 | 36,50 | 37,10 | 36,38 | 36,58 | 0,21% | - |
| 12.02.2026 | 37,20 | 37,43 | 36,50 | 36,50 | -1,68% | - |
| 11.02.2026 | 38,78 | 38,78 | 37,03 | 37,13 | -4,13% | 574,00 |
| 10.02.2026 | 38,25 | 38,78 | 38,25 | 38,73 | 1,18% | 501,00 |
| 09.02.2026 | 38,60 | 39,00 | 38,00 | 38,28 | -0,91% | 2.450,00 |
| 06.02.2026 | 40,13 | 41,18 | 38,40 | 38,63 | -4,04% | 28,00 |
| 05.02.2026 | 39,88 | 40,45 | 39,23 | 40,25 | 1,07% | 763,00 |
| 04.02.2026 | 39,95 | 40,10 | 39,45 | 39,83 | -0,31% | - |
| 03.02.2026 | 39,78 | 40,35 | 39,48 | 39,95 | 0,76% | - |
| 02.02.2026 | 39,18 | 40,05 | 39,18 | 39,65 | 0,06% | - |
| 30.01.2026 | 39,83 | 40,00 | 39,50 | 39,63 | -0,81% | - |