0,945$
4,99%
Echtzeit-Aktienkurs Equus Total Return
Bid:
Ask:
Aktienkurse zur Equus Total Return Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 0,96 | 0,96 | 0,95 | 0,95 | 5,00% | 3.794,00 |
| 06.05.2025 | 1,00 | 1,00 | 0,90 | 0,90 | -2,70% | 670,00 |
| 05.05.2025 | 0,93 | 0,97 | 0,87 | 0,93 | -3,65% | 4.411,00 |
| 02.05.2025 | 0,96 | 1,00 | 0,95 | 0,96 | -4,95% | 12.873,00 |
| 01.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | 200,00 |
| 30.04.2025 | 1,04 | 1,04 | 1,00 | 1,04 | 0,00% | 1.735,00 |
| 28.04.2025 | 1,00 | 1,05 | 1,00 | 1,04 | 4,00% | 7.490,00 |
| 24.04.2025 | 0,95 | 1,00 | 0,88 | 1,00 | 0,00% | 5.763,00 |
| 23.04.2025 | 0,98 | 1,01 | 0,93 | 1,00 | -2,44% | 733,00 |
| 22.04.2025 | 1,03 | 1,03 | 0,98 | 1,03 | -3,30% | 608,00 |
| 21.04.2025 | 0,95 | 1,06 | 0,93 | 1,06 | 5,37% | 8.259,00 |
| 17.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,33% | 669,00 |
| 16.04.2025 | 0,94 | 1,03 | 0,88 | 1,03 | 13,19% | 9.050,00 |
| 15.04.2025 | 0,92 | 0,92 | 0,90 | 0,91 | 0,89% | 2.351,00 |
| 14.04.2025 | 0,90 | 0,93 | 0,87 | 0,90 | 0,22% | 1.443,00 |
| 10.04.2025 | 1,00 | 1,00 | 0,90 | 0,90 | -12,37% | 15.394,00 |
| 09.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 2,70% | 459,00 |
| 07.04.2025 | 1,02 | 1,05 | 1,00 | 1,00 | -1,96% | 912,00 |
| 04.04.2025 | 1,03 | 1,03 | 1,00 | 1,02 | -2,86% | 11.746,00 |
| 03.04.2025 | 1,03 | 1,05 | 1,01 | 1,05 | 1,55% | 1.728,00 |
| 02.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 2,38% | 237,00 |
| 31.03.2025 | 1,05 | 1,06 | 1,00 | 1,01 | -4,72% | 33.938,00 |
| 28.03.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,02% | 746,00 |
| 27.03.2025 | 1,07 | 1,09 | 1,04 | 1,09 | 4,59% | 1.414,00 |
| 26.03.2025 | 1,04 | 1,05 | 1,04 | 1,05 | -0,48% | 1.109,00 |
| 25.03.2025 | 1,05 | 1,05 | 1,04 | 1,05 | 0,00% | 2.828,00 |
| 24.03.2025 | 1,05 | 1,06 | 1,05 | 1,05 | -3,85% | 1.787,00 |
| 21.03.2025 | 1,02 | 1,09 | 1,02 | 1,09 | 2,06% | 733,00 |
| 20.03.2025 | 1,07 | 1,07 | 1,02 | 1,07 | -1,92% | 811,00 |
| 19.03.2025 | 1,10 | 1,15 | 1,09 | 1,09 | 1,02% | 1.016,00 |
| 18.03.2025 | 1,07 | 1,08 | 1,01 | 1,08 | 0,00% | 3.025,00 |
| 17.03.2025 | 1,06 | 1,08 | 1,01 | 1,08 | 2,86% | 1.318,00 |
| 14.03.2025 | 1,10 | 1,14 | 1,05 | 1,05 | -6,83% | 1.799,00 |
| 13.03.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 1,71% | 441,00 |
| 12.03.2025 | 1,11 | 1,15 | 1,11 | 1,11 | -4,48% | 739,00 |
| 11.03.2025 | 1,16 | 1,20 | 1,16 | 1,16 | -6,07% | 380,00 |
| 10.03.2025 | 1,25 | 1,28 | 1,22 | 1,24 | 2,49% | 12.262,00 |
| 06.03.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -0,41% | 561,00 |
| 05.03.2025 | 1,39 | 1,39 | 1,21 | 1,21 | -6,92% | 334,00 |
| 04.03.2025 | 1,26 | 1,30 | 1,21 | 1,30 | 4,00% | 705,00 |
| 03.03.2025 | 1,26 | 1,27 | 1,21 | 1,25 | 0,00% | 7.616,00 |
| 28.02.2025 | 1,31 | 1,32 | 1,25 | 1,25 | -4,58% | 2.217,00 |
| 27.02.2025 | 1,26 | 1,36 | 1,25 | 1,31 | -2,96% | 3.570,00 |
| 26.02.2025 | 1,26 | 1,35 | 1,26 | 1,35 | 0,00% | 504,00 |
| 25.02.2025 | 1,29 | 1,35 | 1,24 | 1,35 | 2,20% | 7.814,00 |
| 24.02.2025 | 1,30 | 1,41 | 1,30 | 1,32 | -3,22% | 6.522,00 |
| 21.02.2025 | 1,38 | 1,38 | 1,34 | 1,37 | 4,92% | 3.445,00 |
| 20.02.2025 | 1,30 | 1,30 | 1,26 | 1,30 | -1,44% | 250,00 |
| 19.02.2025 | 1,38 | 1,40 | 1,32 | 1,32 | -2,22% | 974,00 |
| 18.02.2025 | 1,40 | 1,43 | 1,32 | 1,35 | 0,00% | 2.979,00 |
| 14.02.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 3,45% | 9.801,00 |
| 13.02.2025 | 1,33 | 1,33 | 1,30 | 1,31 | 0,38% | 7.745,00 |
| 12.02.2025 | 1,28 | 1,35 | 1,28 | 1,30 | 3,67% | 1.240,00 |
| 10.02.2025 | 1,29 | 1,29 | 1,25 | 1,25 | 0,97% | 3.534,00 |
| 07.02.2025 | 1,34 | 1,34 | 1,24 | 1,24 | -8,68% | 365,00 |
| 06.02.2025 | 1,36 | 1,39 | 1,36 | 1,36 | 3,03% | 332,00 |
| 05.02.2025 | 1,32 | 1,32 | 1,27 | 1,32 | -2,94% | 1.759,00 |
| 04.02.2025 | 1,29 | 1,36 | 1,29 | 1,36 | 8,80% | 5.390,00 |
| 03.02.2025 | 1,26 | 1,28 | 1,22 | 1,25 | -7,41% | 1.940,00 |
| 31.01.2025 | 1,32 | 1,41 | 1,32 | 1,35 | -2,17% | 6.289,00 |
| 30.01.2025 | 1,33 | 1,41 | 1,33 | 1,38 | 2,99% | 13.581,00 |
| 29.01.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 3,08% | 606,00 |
| 28.01.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 4,00% | 4.665,00 |
| 27.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,88% | 2.063,00 |
| 24.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,22% | 127,00 |
| 23.01.2025 | 1,18 | 1,26 | 1,18 | 1,23 | 1,49% | 12.296,00 |
| 22.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,04% | 478,00 |
| 21.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 1.919,00 |
| 17.01.2025 | 1,21 | 1,26 | 1,21 | 1,25 | 0,00% | 16.160,00 |
| 16.01.2025 | 1,25 | 1,27 | 1,21 | 1,25 | -1,34% | 3.219,00 |
| 15.01.2025 | 1,24 | 1,37 | 1,24 | 1,27 | 1,36% | 8.947,00 |
| 14.01.2025 | 1,10 | 1,25 | 1,10 | 1,25 | 14,68% | 13.276,00 |
| 13.01.2025 | 1,11 | 1,18 | 1,07 | 1,09 | -3,54% | 8.930,00 |
| 10.01.2025 | 1,02 | 1,13 | 1,01 | 1,13 | 10,78% | 20.227,00 |
| 08.01.2025 | 1,07 | 1,09 | 1,02 | 1,02 | -2,86% | 21.860,00 |
| 07.01.2025 | 1,11 | 1,14 | 1,05 | 1,05 | -4,55% | 2.457,00 |
| 06.01.2025 | 1,17 | 1,17 | 1,10 | 1,10 | -5,98% | 8.222,00 |
| 03.01.2025 | 1,19 | 1,21 | 1,10 | 1,17 | 0,00% | 7.533,00 |
| 02.01.2025 | 1,10 | 1,27 | 1,08 | 1,17 | 6,36% | 17.849,00 |
| 31.12.2024 | 1,18 | 1,18 | 1,07 | 1,10 | 1,85% | 14.166,00 |
| 30.12.2024 | 1,15 | 1,22 | 1,08 | 1,08 | -1,82% | 16.256,00 |
| 27.12.2024 | 1,16 | 1,33 | 1,09 | 1,10 | -6,78% | 23.673,00 |
| 26.12.2024 | 1,09 | 1,38 | 1,06 | 1,18 | 10,28% | 74.317,00 |
| 24.12.2024 | 1,14 | 1,14 | 1,06 | 1,07 | 1,90% | 624,00 |
| 23.12.2024 | 1,02 | 1,19 | 1,02 | 1,05 | -0,94% | 43.438,00 |
| 20.12.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 1,92% | 8.792,00 |
| 19.12.2024 | 1,02 | 1,04 | 1,01 | 1,04 | -1,89% | 38.903,00 |
| 18.12.2024 | 1,09 | 1,13 | 1,05 | 1,06 | -4,50% | 6.776,00 |
| 17.12.2024 | 1,11 | 1,24 | 1,10 | 1,11 | -0,89% | 18.124,00 |
| 16.12.2024 | 1,09 | 1,23 | 1,07 | 1,12 | 1,82% | 31.168,00 |
| 13.12.2024 | 1,10 | 1,33 | 1,04 | 1,10 | 0,00% | 53.657,00 |
| 12.12.2024 | 1,10 | 1,11 | 1,05 | 1,10 | 0,00% | 37.125,00 |
| 11.12.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -2,65% | 10.313,00 |
| 10.12.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | 11.951,00 |
| 09.12.2024 | 1,14 | 1,14 | 1,10 | 1,14 | -0,87% | 726,00 |
| 06.12.2024 | 1,11 | 1,16 | 1,07 | 1,15 | -1,71% | 6.964,00 |
| 05.12.2024 | 1,14 | 1,17 | 1,08 | 1,17 | 0,86% | 1.522,00 |
| 04.12.2024 | 1,11 | 1,20 | 1,11 | 1,16 | 0,87% | 15.536,00 |
| 03.12.2024 | 1,12 | 1,15 | 1,05 | 1,15 | -1,46% | 4.103,00 |
| 02.12.2024 | 1,21 | 1,21 | 1,17 | 1,17 | -2,75% | 1.178,00 |