21,350€
-0,23%
Echtzeit-Aktienkurs EQS Group AG
Bid:
Ask:
Aktienkurse zur EQS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 21,20 | 21,30 | 21,20 | 21,30 | -0,47% | 660,00 |
| 23.03.2023 | 21,40 | 21,40 | 21,20 | 21,40 | -0,47% | 4.961,00 |
| 22.03.2023 | 21,40 | 21,50 | 21,40 | 21,50 | -0,46% | 934,00 |
| 21.03.2023 | 21,80 | 22,00 | 21,20 | 21,60 | 0,00% | 10.433,00 |
| 20.03.2023 | 21,60 | 21,80 | 21,60 | 21,60 | 0,93% | 217,00 |
| 17.03.2023 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | 5.599,00 |
| 16.03.2023 | 22,40 | 22,40 | 21,80 | 22,00 | -2,22% | 13.295,00 |
| 15.03.2023 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | 412,00 |
| 14.03.2023 | 22,50 | 22,60 | 22,40 | 22,60 | 0,00% | 252,00 |
| 13.03.2023 | 22,60 | 22,70 | 22,60 | 22,60 | -0,88% | 248,00 |
| 10.03.2023 | 22,50 | 23,00 | 22,50 | 22,80 | 0,88% | 2.294,00 |
| 09.03.2023 | 22,50 | 22,70 | 22,50 | 22,60 | -0,44% | 130,00 |
| 08.03.2023 | 22,50 | 22,70 | 22,50 | 22,70 | 0,00% | 382,00 |
| 07.03.2023 | 22,80 | 22,80 | 22,50 | 22,70 | -1,30% | 444,00 |
| 06.03.2023 | 23,30 | 23,40 | 23,00 | 23,00 | -0,86% | 1.085,00 |
| 03.03.2023 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | 56,00 |
| 02.03.2023 | 22,50 | 22,80 | 22,40 | 22,80 | 1,33% | 1.394,00 |
| 01.03.2023 | 22,30 | 22,50 | 22,30 | 22,50 | 0,90% | 310,00 |
| 28.02.2023 | 22,10 | 22,30 | 22,10 | 22,30 | 0,00% | 10,00 |
| 27.02.2023 | 22,20 | 22,30 | 22,20 | 22,30 | 0,00% | 109,00 |
| 24.02.2023 | 22,70 | 22,80 | 22,10 | 22,30 | -1,33% | 11.193,00 |
| 23.02.2023 | 22,60 | 22,70 | 22,50 | 22,60 | 0,00% | 9.616,00 |
| 22.02.2023 | 22,70 | 22,70 | 22,60 | 22,60 | 0,00% | 2.850,00 |
| 21.02.2023 | 22,70 | 22,70 | 22,50 | 22,60 | 0,44% | 11.382,00 |
| 20.02.2023 | 22,50 | 22,70 | 22,50 | 22,50 | 0,00% | 962,00 |
| 17.02.2023 | 23,50 | 23,50 | 22,30 | 22,50 | -3,85% | 4.832,00 |
| 16.02.2023 | 23,50 | 23,50 | 23,30 | 23,40 | -0,85% | 333,00 |
| 15.02.2023 | 23,70 | 23,80 | 23,50 | 23,60 | -1,26% | 1.125,00 |
| 14.02.2023 | 23,80 | 23,90 | 23,80 | 23,90 | -0,42% | 224,00 |
| 13.02.2023 | 24,00 | 24,20 | 24,00 | 24,00 | 0,84% | 9.666,00 |
| 10.02.2023 | 25,80 | 25,80 | 23,80 | 23,80 | -8,46% | 27.603,00 |
| 09.02.2023 | 25,90 | 26,20 | 25,90 | 26,00 | 0,78% | 11.770,00 |
| 08.02.2023 | 26,00 | 26,20 | 25,80 | 25,80 | -0,39% | 724,00 |
| 07.02.2023 | 25,40 | 26,50 | 25,40 | 25,90 | 1,97% | 5.014,00 |
| 06.02.2023 | 25,70 | 25,70 | 25,40 | 25,40 | -1,17% | 451,00 |
| 03.02.2023 | 26,00 | 26,00 | 25,70 | 25,70 | -0,77% | 2.361,00 |
| 02.02.2023 | 25,80 | 26,00 | 25,40 | 25,90 | 0,39% | 2.730,00 |
| 01.02.2023 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | 880,00 |
| 31.01.2023 | 25,50 | 26,00 | 25,50 | 25,80 | 0,39% | 4.371,00 |
| 30.01.2023 | 24,50 | 25,70 | 24,50 | 25,70 | 4,90% | 3.926,00 |
| 27.01.2023 | 24,60 | 24,60 | 24,50 | 24,50 | 0,00% | 238,00 |
| 26.01.2023 | 24,20 | 24,50 | 24,20 | 24,50 | 0,82% | 4.047,00 |
| 25.01.2023 | 24,00 | 24,30 | 23,80 | 24,30 | 1,25% | 5.477,00 |
| 24.01.2023 | 23,60 | 24,00 | 23,60 | 24,00 | 1,27% | 3.966,00 |
| 23.01.2023 | 23,80 | 23,80 | 23,60 | 23,70 | 0,00% | 3.027,00 |
| 20.01.2023 | 23,50 | 23,70 | 23,50 | 23,70 | 0,85% | 1.229,00 |
| 19.01.2023 | 23,10 | 23,50 | 23,10 | 23,50 | 1,73% | 2.668,00 |
| 18.01.2023 | 22,90 | 23,10 | 22,90 | 23,10 | 0,00% | 6.024,00 |
| 17.01.2023 | 22,00 | 23,10 | 21,90 | 23,10 | 5,00% | 24.926,00 |
| 16.01.2023 | 23,20 | 23,30 | 22,00 | 22,00 | -4,35% | 13.725,00 |
| 13.01.2023 | 23,40 | 23,60 | 23,00 | 23,00 | -1,29% | 8.239,00 |
| 12.01.2023 | 23,60 | 23,60 | 23,00 | 23,30 | -0,85% | 9.610,00 |
| 11.01.2023 | 23,30 | 23,50 | 23,00 | 23,50 | 1,73% | 873,00 |
| 10.01.2023 | 23,50 | 23,50 | 23,10 | 23,10 | -2,53% | 3.348,00 |
| 09.01.2023 | 23,50 | 23,90 | 23,40 | 23,70 | 0,00% | 8.674,00 |
| 06.01.2023 | 24,00 | 24,20 | 23,70 | 23,70 | -0,42% | 1.873,00 |
| 05.01.2023 | 23,80 | 24,00 | 23,70 | 23,80 | 0,42% | 1.418,00 |
| 04.01.2023 | 23,90 | 23,90 | 23,70 | 23,70 | 0,00% | 7.136,00 |
| 03.01.2023 | 24,30 | 24,30 | 23,10 | 23,70 | -3,27% | 6.022,00 |
| 02.01.2023 | 24,40 | 24,50 | 24,40 | 24,50 | 0,00% | 801,00 |
| 30.12.2022 | 24,80 | 25,00 | 24,50 | 24,50 | -0,41% | 3.226,00 |
| 29.12.2022 | 24,70 | 24,70 | 24,40 | 24,60 | 0,41% | 360,00 |
| 28.12.2022 | 24,60 | 24,70 | 24,40 | 24,50 | 0,41% | 867,00 |
| 27.12.2022 | 24,80 | 25,00 | 24,40 | 24,40 | -0,81% | 901,00 |
| 23.12.2022 | 24,50 | 24,90 | 24,50 | 24,60 | 0,00% | 1.093,00 |
| 22.12.2022 | 24,90 | 25,00 | 24,60 | 24,60 | -0,40% | 1.788,00 |
| 21.12.2022 | 24,90 | 24,90 | 24,70 | 24,70 | 0,00% | 420,00 |
| 20.12.2022 | 25,00 | 25,00 | 24,70 | 24,70 | -1,20% | 267,00 |
| 19.12.2022 | 24,80 | 25,40 | 24,80 | 25,00 | 1,63% | 2.037,00 |
| 16.12.2022 | 25,00 | 25,40 | 24,60 | 24,60 | -0,81% | 3.282,00 |
| 15.12.2022 | 25,20 | 25,20 | 23,80 | 24,80 | -0,80% | 4.873,00 |
| 14.12.2022 | 25,10 | 25,30 | 24,90 | 25,00 | 0,40% | 3.432,00 |
| 13.12.2022 | 25,40 | 25,70 | 24,90 | 24,90 | -1,19% | 8.778,00 |
| 12.12.2022 | 25,60 | 25,70 | 25,20 | 25,20 | -2,33% | 650,00 |
| 09.12.2022 | 25,60 | 25,80 | 25,30 | 25,80 | 1,57% | 970,00 |
| 08.12.2022 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | 238,00 |
| 07.12.2022 | 25,90 | 25,90 | 25,00 | 25,00 | -4,21% | 928,00 |
| 06.12.2022 | 26,60 | 26,60 | 25,70 | 26,10 | -2,61% | 771,00 |
| 05.12.2022 | 25,10 | 26,80 | 25,10 | 26,80 | 7,63% | 7.533,00 |
| 02.12.2022 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 01.12.2022 | 24,60 | 25,00 | 24,60 | 24,90 | 1,22% | 1.350,00 |
| 30.11.2022 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | 463,00 |
| 29.11.2022 | 24,80 | 25,00 | 24,70 | 25,00 | 0,00% | 3.259,00 |
| 28.11.2022 | 25,00 | 25,00 | 24,80 | 25,00 | 0,00% | 546,00 |
| 25.11.2022 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | 1.586,00 |
| 24.11.2022 | 25,40 | 25,50 | 24,80 | 25,00 | -0,40% | 2.149,00 |
| 23.11.2022 | 25,00 | 25,30 | 24,80 | 25,10 | 0,40% | 2.206,00 |
| 22.11.2022 | 25,50 | 25,50 | 25,00 | 25,00 | -1,57% | 979,00 |
| 21.11.2022 | 25,90 | 26,00 | 25,10 | 25,40 | -2,31% | 3.387,00 |
| 18.11.2022 | 26,60 | 26,60 | 26,00 | 26,00 | -2,26% | 8.220,00 |
| 17.11.2022 | 27,00 | 27,00 | 26,50 | 26,60 | -2,21% | 4.565,00 |
| 16.11.2022 | 26,50 | 27,20 | 26,50 | 27,20 | 1,87% | 2.899,00 |
| 15.11.2022 | 26,50 | 26,70 | 26,50 | 26,70 | 1,14% | 6.590,00 |
| 14.11.2022 | 24,40 | 26,40 | 24,40 | 26,40 | 8,20% | 8.997,00 |
| 11.11.2022 | 24,00 | 24,50 | 24,00 | 24,40 | 0,83% | 9.757,00 |
| 10.11.2022 | 24,20 | 24,40 | 24,20 | 24,20 | -0,82% | 1.389,00 |
| 09.11.2022 | 24,60 | 24,60 | 24,40 | 24,40 | -1,61% | 6.995,00 |
| 08.11.2022 | 24,00 | 24,80 | 24,00 | 24,80 | 4,20% | 469,00 |
| 07.11.2022 | 23,20 | 24,00 | 23,20 | 23,80 | 3,48% | 1.505,00 |
| 04.11.2022 | 23,20 | 23,40 | 23,00 | 23,00 | -0,43% | 1.016,00 |