1,310$
-1,13%
Echtzeit-Aktienkurs Equus Total Return
Bid:
Ask:
Aktienkurse zur Equus Total Return Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,13% | 1.711,00 |
| 07.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | 2.444,00 |
| 06.01.2026 | 1,37 | 1,40 | 1,30 | 1,32 | -2,22% | 8.142,00 |
| 05.01.2026 | 1,37 | 1,44 | 1,27 | 1,35 | -0,74% | 32.863,00 |
| 02.01.2026 | 1,41 | 1,42 | 1,34 | 1,36 | -3,89% | 9.139,00 |
| 31.12.2025 | 1,50 | 1,51 | 1,39 | 1,42 | -6,91% | 25.543,00 |
| 30.12.2025 | 1,55 | 1,59 | 1,50 | 1,52 | -1,94% | 16.445,00 |
| 29.12.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -6,63% | 3.388,00 |
| 26.12.2025 | 1,69 | 1,70 | 1,58 | 1,66 | -1,78% | 13.043,00 |
| 24.12.2025 | 1,69 | 1,82 | 1,63 | 1,69 | -0,59% | 15.184,00 |
| 23.12.2025 | 1,63 | 1,80 | 1,62 | 1,70 | 1,19% | 29.224,00 |
| 22.12.2025 | 1,77 | 1,86 | 1,58 | 1,68 | -2,33% | 209.383,00 |
| 19.12.2025 | 1,68 | 1,78 | 1,59 | 1,72 | 3,61% | 89.621,00 |
| 18.12.2025 | 1,71 | 1,71 | 1,59 | 1,66 | 3,11% | 8.484,00 |
| 17.12.2025 | 1,74 | 1,74 | 1,61 | 1,61 | -6,94% | 15.063,00 |
| 16.12.2025 | 1,74 | 1,75 | 1,66 | 1,73 | -1,14% | 2.385,00 |
| 15.12.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 3,73% | 1.400,00 |
| 12.12.2025 | 1,69 | 1,79 | 1,67 | 1,69 | -2,49% | 8.003,00 |
| 11.12.2025 | 1,72 | 1,77 | 1,67 | 1,73 | -0,57% | 1.439,00 |
| 10.12.2025 | 1,67 | 1,76 | 1,64 | 1,74 | -2,79% | 3.432,00 |
| 09.12.2025 | 1,73 | 1,79 | 1,71 | 1,79 | 3,05% | 2.452,00 |
| 08.12.2025 | 1,77 | 1,80 | 1,71 | 1,74 | -3,50% | 6.420,00 |
| 05.12.2025 | 1,80 | 1,80 | 1,69 | 1,80 | 0,50% | 671,00 |
| 04.12.2025 | 1,82 | 1,82 | 1,72 | 1,79 | -0,50% | 4.009,00 |
| 03.12.2025 | 1,84 | 1,84 | 1,80 | 1,80 | 1,69% | 1.014,00 |
| 02.12.2025 | 1,85 | 1,85 | 1,77 | 1,77 | -6,84% | 4.256,00 |
| 01.12.2025 | 1,82 | 1,90 | 1,82 | 1,90 | 5,56% | 1.706,00 |
| 28.11.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -4,66% | 1.429,00 |
| 26.11.2025 | 1,86 | 1,89 | 1,80 | 1,89 | 6,67% | 7.034,00 |
| 25.11.2025 | 1,77 | 1,97 | 1,77 | 1,77 | -4,32% | 12.779,00 |
| 24.11.2025 | 1,79 | 1,91 | 1,74 | 1,85 | 2,21% | 19.819,00 |
| 20.11.2025 | 1,95 | 1,95 | 1,81 | 1,81 | -4,74% | 5.635,00 |
| 19.11.2025 | 1,89 | 2,04 | 1,89 | 1,90 | -1,55% | 4.010,00 |
| 18.11.2025 | 1,93 | 1,95 | 1,83 | 1,93 | 0,52% | 4.242,00 |
| 17.11.2025 | 1,96 | 1,97 | 1,89 | 1,92 | 0,31% | 12.361,00 |
| 12.11.2025 | 1,85 | 2,01 | 1,85 | 1,91 | -1,85% | 1.202,00 |
| 11.11.2025 | 1,90 | 1,97 | 1,90 | 1,95 | 4,28% | 4.700,00 |
| 10.11.2025 | 1,83 | 1,88 | 1,75 | 1,87 | 1,14% | 4.481,00 |
| 07.11.2025 | 1,85 | 1,85 | 1,80 | 1,85 | -1,70% | 6.449,00 |
| 06.11.2025 | 1,90 | 1,91 | 1,88 | 1,88 | -4,03% | 1.848,00 |
| 05.11.2025 | 1,96 | 1,96 | 1,95 | 1,96 | 2,08% | 413,00 |
| 04.11.2025 | 2,01 | 2,01 | 1,85 | 1,92 | 3,78% | 16.143,00 |
| 03.11.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 5,71% | 6.445,00 |
| 31.10.2025 | 1,80 | 1,85 | 1,75 | 1,75 | -3,31% | 9.080,00 |
| 30.10.2025 | 1,76 | 1,84 | 1,76 | 1,81 | -0,55% | 2.427,00 |
| 29.10.2025 | 1,80 | 1,84 | 1,74 | 1,82 | -0,55% | 1.784,00 |
| 28.10.2025 | 1,86 | 1,86 | 1,75 | 1,83 | 2,81% | 3.294,00 |
| 27.10.2025 | 1,81 | 1,81 | 1,76 | 1,78 | -3,78% | 9.413,00 |
| 24.10.2025 | 1,88 | 1,99 | 1,85 | 1,85 | -1,60% | 5.091,00 |
| 22.10.2025 | 1,86 | 1,89 | 1,82 | 1,88 | 0,00% | 3.114,00 |
| 21.10.2025 | 1,95 | 1,95 | 1,86 | 1,88 | -5,05% | 11.682,00 |
| 20.10.2025 | 2,07 | 2,07 | 1,96 | 1,98 | -5,08% | 6.526,00 |
| 17.10.2025 | 2,02 | 2,10 | 2,00 | 2,09 | 0,77% | 16.646,00 |
| 16.10.2025 | 2,12 | 2,15 | 2,06 | 2,07 | -2,08% | 10.346,00 |
| 15.10.2025 | 2,25 | 2,27 | 2,11 | 2,11 | -4,34% | 28.044,00 |
| 14.10.2025 | 2,22 | 2,27 | 2,21 | 2,21 | -2,64% | 6.730,00 |
| 13.10.2025 | 2,17 | 2,29 | 2,14 | 2,27 | 8,93% | 57.560,00 |
| 10.10.2025 | 2,20 | 2,26 | 2,07 | 2,08 | -3,52% | 38.421,00 |
| 09.10.2025 | 2,20 | 2,20 | 2,10 | 2,16 | 0,47% | 7.999,00 |
| 08.10.2025 | 2,14 | 2,18 | 2,14 | 2,15 | 0,47% | 1.551,00 |
| 07.10.2025 | 2,18 | 2,24 | 2,14 | 2,14 | -2,90% | 11.194,00 |
| 06.10.2025 | 2,29 | 2,29 | 2,16 | 2,20 | -5,00% | 25.356,00 |
| 02.10.2025 | 2,30 | 2,33 | 2,22 | 2,32 | 2,20% | 21.273,00 |
| 01.10.2025 | 2,27 | 2,30 | 2,20 | 2,27 | 0,89% | 2.470,00 |
| 30.09.2025 | 2,30 | 2,32 | 2,25 | 2,25 | -3,85% | 10.929,00 |
| 29.09.2025 | 2,39 | 2,43 | 2,30 | 2,34 | -1,52% | 20.382,00 |
| 26.09.2025 | 2,45 | 2,45 | 2,29 | 2,38 | -2,62% | 17.865,00 |
| 25.09.2025 | 2,37 | 2,44 | 2,28 | 2,44 | 5,17% | 17.533,00 |
| 24.09.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 2,65% | 1.266,00 |
| 23.09.2025 | 2,24 | 2,28 | 2,24 | 2,26 | 1,80% | 3.047,00 |
| 22.09.2025 | 2,19 | 2,24 | 2,13 | 2,22 | 2,26% | 12.055,00 |
| 19.09.2025 | 2,11 | 2,24 | 2,08 | 2,17 | 3,88% | 27.779,00 |
| 18.09.2025 | 2,41 | 2,49 | 2,08 | 2,09 | -15,04% | 125.051,00 |
| 17.09.2025 | 2,44 | 2,49 | 2,44 | 2,46 | -0,73% | 37.731,00 |
| 16.09.2025 | 2,49 | 2,49 | 2,42 | 2,48 | -0,48% | 5.430,00 |
| 15.09.2025 | 2,47 | 2,49 | 2,46 | 2,49 | 1,63% | 35.712,00 |
| 12.09.2025 | 2,45 | 2,47 | 2,39 | 2,45 | -0,81% | 17.568,00 |
| 11.09.2025 | 2,44 | 2,47 | 2,38 | 2,47 | 0,82% | 36.088,00 |
| 10.09.2025 | 2,34 | 2,47 | 2,31 | 2,45 | -1,21% | 52.414,00 |
| 09.09.2025 | 2,41 | 2,48 | 2,38 | 2,48 | 1,22% | 65.851,00 |
| 08.09.2025 | 2,32 | 2,47 | 2,25 | 2,45 | 8,41% | 49.188,00 |
| 05.09.2025 | 2,21 | 2,30 | 2,21 | 2,26 | 0,00% | 26.139,00 |
| 04.09.2025 | 2,26 | 2,29 | 2,19 | 2,26 | -1,53% | 34.295,00 |
| 03.09.2025 | 2,35 | 2,41 | 2,26 | 2,30 | -2,34% | 67.398,00 |
| 02.09.2025 | 2,07 | 2,44 | 2,07 | 2,35 | 13,53% | 334.345,00 |
| 29.08.2025 | 2,09 | 2,09 | 2,05 | 2,07 | 0,49% | 45.713,00 |
| 28.08.2025 | 2,04 | 2,09 | 2,00 | 2,06 | 1,23% | 38.700,00 |
| 27.08.2025 | 2,00 | 2,05 | 2,00 | 2,04 | 0,25% | 120.733,00 |
| 26.08.2025 | 2,03 | 2,04 | 2,00 | 2,03 | 1,00% | 64.655,00 |
| 25.08.2025 | 2,00 | 2,03 | 1,97 | 2,01 | 3,08% | 53.464,00 |
| 22.08.2025 | 1,92 | 2,04 | 1,90 | 1,95 | 1,56% | 118.908,00 |
| 21.08.2025 | 1,92 | 1,94 | 1,90 | 1,92 | 1,05% | 89.115,00 |
| 20.08.2025 | 1,89 | 1,94 | 1,84 | 1,90 | 3,26% | 142.182,00 |
| 19.08.2025 | 1,91 | 1,94 | 1,82 | 1,84 | -5,64% | 26.865,00 |
| 18.08.2025 | 1,87 | 1,97 | 1,84 | 1,95 | 4,22% | 63.225,00 |
| 15.08.2025 | 1,89 | 1,94 | 1,79 | 1,87 | -1,01% | 96.207,00 |
| 14.08.2025 | 1,82 | 1,89 | 1,75 | 1,89 | 6,78% | 151.354,00 |
| 13.08.2025 | 1,80 | 1,82 | 1,76 | 1,77 | 0,85% | 54.532,00 |
| 12.08.2025 | 1,78 | 1,83 | 1,70 | 1,76 | 2,03% | 54.801,00 |
| 11.08.2025 | 1,70 | 1,80 | 1,68 | 1,72 | 1,96% | 114.864,00 |