1,410$
-2,48%
Echtzeit-Aktienkurs Equus Total Return
Bid:
Ask:
Aktienkurse zur Equus Total Return Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,42 | 1,47 | 1,40 | 1,41 | -2,49% | 15.905,00 |
| 28.05.2026 | 1,50 | 1,50 | 1,45 | 1,45 | 1,83% | 8.114,00 |
| 27.05.2026 | 1,45 | 1,45 | 1,40 | 1,42 | 2,16% | 18.369,00 |
| 26.05.2026 | 1,59 | 1,59 | 1,39 | 1,39 | -9,15% | 15.748,00 |
| 22.05.2026 | 1,44 | 1,59 | 1,44 | 1,53 | 6,25% | 18.596,00 |
| 21.05.2026 | 1,35 | 1,44 | 1,35 | 1,44 | 5,49% | 7.714,00 |
| 20.05.2026 | 1,14 | 1,45 | 1,14 | 1,37 | 9,64% | 26.777,00 |
| 19.05.2026 | 1,30 | 1,30 | 1,20 | 1,25 | -7,78% | 6.953,00 |
| 18.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | 709,00 |
| 15.05.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 0,00% | 346,00 |
| 14.05.2026 | 1,40 | 1,40 | 1,34 | 1,38 | 1,85% | 6.490,00 |
| 13.05.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -1,81% | 5.224,00 |
| 12.05.2026 | 1,31 | 1,38 | 1,31 | 1,38 | 2,99% | 3.647,00 |
| 11.05.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 3,88% | 3.312,00 |
| 08.05.2026 | 1,12 | 1,29 | 1,12 | 1,29 | 14,16% | 16.550,00 |
| 07.05.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 0,00% | 3.098,00 |
| 06.05.2026 | 1,10 | 1,13 | 1,10 | 1,13 | -0,88% | 6.651,00 |
| 05.05.2026 | 1,10 | 1,15 | 1,10 | 1,14 | 1,79% | 757,00 |
| 04.05.2026 | 1,16 | 1,16 | 1,11 | 1,12 | -2,61% | 57.892,00 |
| 01.05.2026 | 1,20 | 1,20 | 1,15 | 1,15 | -1,71% | 5.955,00 |
| 30.04.2026 | 1,20 | 1,21 | 1,17 | 1,17 | 2,63% | 12.760,00 |
| 29.04.2026 | 1,17 | 1,20 | 1,11 | 1,14 | 0,44% | 13.653,00 |
| 28.04.2026 | 1,15 | 1,15 | 1,11 | 1,14 | -4,62% | 7.172,00 |
| 27.04.2026 | 1,22 | 1,23 | 1,19 | 1,19 | -4,19% | 2.629,00 |
| 24.04.2026 | 1,25 | 1,25 | 1,21 | 1,24 | -4,46% | 816,00 |
| 23.04.2026 | 1,34 | 1,34 | 1,30 | 1,30 | -3,70% | 3.104,00 |
| 22.04.2026 | 1,34 | 1,35 | 1,34 | 1,35 | -1,46% | 1.941,00 |
| 21.04.2026 | 1,43 | 1,43 | 1,35 | 1,37 | -0,72% | 4.853,00 |
| 20.04.2026 | 1,35 | 1,45 | 1,35 | 1,38 | -4,17% | 2.296,00 |
| 17.04.2026 | 1,45 | 1,50 | 1,38 | 1,44 | 1,41% | 13.803,00 |
| 16.04.2026 | 1,50 | 1,50 | 1,42 | 1,42 | -2,07% | 1.130,00 |
| 15.04.2026 | 1,49 | 1,49 | 1,44 | 1,45 | 0,69% | 755,00 |
| 14.04.2026 | 1,43 | 1,48 | 1,40 | 1,44 | 2,13% | 5.349,00 |
| 13.04.2026 | 1,43 | 1,44 | 1,41 | 1,41 | 1,44% | 1.546,00 |
| 10.04.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -1,42% | 705,00 |
| 09.04.2026 | 1,37 | 1,43 | 1,37 | 1,41 | 0,00% | 2.716,00 |
| 08.04.2026 | 1,46 | 1,49 | 1,38 | 1,41 | -0,70% | 7.801,00 |
| 07.04.2026 | 1,54 | 1,54 | 1,42 | 1,42 | -2,07% | 10.125,00 |
| 06.04.2026 | 1,60 | 1,62 | 1,45 | 1,45 | -3,97% | 20.712,00 |
| 02.04.2026 | 1,82 | 1,82 | 1,50 | 1,51 | -17,93% | 36.623,00 |
| 01.04.2026 | 1,89 | 1,89 | 1,84 | 1,84 | 0,00% | 3.794,00 |
| 31.03.2026 | 1,93 | 2,03 | 1,84 | 1,84 | -4,66% | 21.442,00 |
| 30.03.2026 | 1,98 | 2,00 | 1,74 | 1,93 | 3,21% | 22.626,00 |
| 27.03.2026 | 1,77 | 2,05 | 1,77 | 1,87 | 4,47% | 12.293,00 |
| 26.03.2026 | 1,85 | 1,85 | 1,79 | 1,79 | 0,00% | 590,00 |
| 25.03.2026 | 1,87 | 1,87 | 1,77 | 1,79 | -2,19% | 6.621,00 |
| 24.03.2026 | 1,72 | 1,85 | 1,72 | 1,83 | 6,40% | 7.966,00 |
| 23.03.2026 | 1,73 | 1,74 | 1,55 | 1,72 | 3,61% | 18.732,00 |
| 20.03.2026 | 1,71 | 1,80 | 1,64 | 1,66 | -5,95% | 16.881,00 |
| 19.03.2026 | 1,80 | 1,87 | 1,77 | 1,77 | -3,55% | 7.714,00 |
| 18.03.2026 | 1,86 | 1,88 | 1,79 | 1,83 | 3,98% | 18.581,00 |
| 17.03.2026 | 1,82 | 1,90 | 1,76 | 1,76 | -3,30% | 12.460,00 |
| 16.03.2026 | 1,68 | 1,85 | 1,60 | 1,82 | 4,60% | 11.835,00 |
| 13.03.2026 | 1,74 | 1,74 | 1,67 | 1,74 | 8,75% | 4.737,00 |
| 12.03.2026 | 1,50 | 1,62 | 1,49 | 1,60 | 3,90% | 6.720,00 |
| 11.03.2026 | 1,53 | 1,54 | 1,52 | 1,54 | 2,67% | 5.715,00 |
| 10.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | 1.326,00 |
| 09.03.2026 | 1,45 | 1,45 | 1,40 | 1,45 | 1,40% | 7.744,00 |
| 06.03.2026 | 1,45 | 1,45 | 1,40 | 1,43 | 3,62% | 4.597,00 |
| 05.03.2026 | 1,40 | 1,40 | 1,34 | 1,38 | -0,72% | 739,00 |
| 04.03.2026 | 1,39 | 1,39 | 1,30 | 1,39 | -0,93% | 3.030,00 |
| 03.03.2026 | 1,35 | 1,40 | 1,35 | 1,40 | -1,89% | 2.174,00 |
| 02.03.2026 | 1,44 | 1,45 | 1,40 | 1,43 | 5,93% | 7.792,00 |
| 27.02.2026 | 1,35 | 1,42 | 1,35 | 1,35 | -2,17% | 721,00 |
| 26.02.2026 | 1,33 | 1,39 | 1,32 | 1,38 | -1,43% | 2.584,00 |
| 25.02.2026 | 1,33 | 1,40 | 1,26 | 1,40 | 2,19% | 2.090,00 |
| 24.02.2026 | 1,37 | 1,37 | 1,36 | 1,37 | 0,00% | 5.429,00 |
| 19.02.2026 | 1,37 | 1,37 | 1,35 | 1,37 | 0,00% | 3.114,00 |
| 18.02.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 1,48% | 399,00 |
| 17.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | 960,00 |
| 12.02.2026 | 1,36 | 1,37 | 1,31 | 1,37 | 0,37% | 1.931,00 |
| 11.02.2026 | 1,32 | 1,37 | 1,26 | 1,37 | 1,04% | 2.775,00 |
| 10.02.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 3,13% | 1.257,00 |
| 06.02.2026 | 1,31 | 1,32 | 1,29 | 1,31 | 0,77% | 3.112,00 |
| 05.02.2026 | 1,33 | 1,34 | 1,25 | 1,30 | -3,70% | 9.272,00 |
| 03.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,68% | 2.103,00 |
| 02.02.2026 | 1,37 | 1,37 | 1,27 | 1,37 | -0,51% | 1.968,00 |
| 30.01.2026 | 1,33 | 1,38 | 1,32 | 1,38 | 2,22% | 3.630,00 |
| 29.01.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -0,15% | 3.058,00 |
| 28.01.2026 | 1,35 | 1,35 | 1,33 | 1,35 | -2,03% | 3.083,00 |
| 27.01.2026 | 1,38 | 1,40 | 1,30 | 1,38 | -1,43% | 10.623,00 |
| 26.01.2026 | 1,37 | 1,40 | 1,36 | 1,40 | 0,72% | 1.207,00 |
| 22.01.2026 | 1,39 | 1,42 | 1,29 | 1,39 | 0,00% | 13.381,00 |
| 21.01.2026 | 1,37 | 1,40 | 1,29 | 1,39 | -0,71% | 7.326,00 |
| 20.01.2026 | 1,40 | 1,44 | 1,40 | 1,40 | 2,94% | 4.777,00 |
| 16.01.2026 | 1,42 | 1,44 | 1,35 | 1,36 | -1,45% | 8.115,00 |
| 15.01.2026 | 1,37 | 1,39 | 1,37 | 1,38 | -0,72% | 2.951,00 |
| 14.01.2026 | 1,40 | 1,43 | 1,39 | 1,39 | -0,71% | 6.488,00 |
| 12.01.2026 | 1,35 | 1,44 | 1,31 | 1,40 | 4,48% | 24.489,00 |
| 09.01.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 2,29% | 4.021,00 |
| 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 |