47,550€
0,85%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 46,55 | 48,60 | 46,55 | 48,30 | 1,52% | - |
| 15.05.2025 | 47,78 | 48,15 | 46,85 | 47,58 | -0,42% | - |
| 14.05.2025 | 47,53 | 48,03 | 46,93 | 47,78 | 0,68% | - |
| 13.05.2025 | 41,30 | 48,23 | 41,30 | 47,45 | 12,37% | - |
| 12.05.2025 | 42,20 | 42,78 | 41,75 | 42,23 | -0,59% | - |
| 09.05.2025 | 41,15 | 42,98 | 41,15 | 42,48 | 0,30% | - |
| 08.05.2025 | 41,73 | 42,35 | 41,40 | 42,35 | 1,50% | - |
| 07.05.2025 | 39,60 | 42,38 | 39,60 | 41,73 | 3,09% | - |
| 06.05.2025 | 39,25 | 40,83 | 39,25 | 40,48 | 0,81% | - |
| 05.05.2025 | 40,25 | 40,48 | 39,85 | 40,15 | -0,25% | - |
| 02.05.2025 | 37,55 | 40,45 | 37,55 | 40,25 | 4,82% | 546,00 |
| 30.04.2025 | 38,25 | 38,50 | 37,95 | 38,40 | 1,19% | - |
| 29.04.2025 | 36,85 | 38,48 | 36,85 | 37,95 | 0,26% | - |
| 28.04.2025 | 37,00 | 37,85 | 37,00 | 37,85 | 2,23% | - |
| 25.04.2025 | 36,98 | 37,45 | 36,88 | 37,03 | -0,27% | - |
| 24.04.2025 | 35,25 | 37,13 | 35,25 | 37,13 | 2,77% | - |
| 23.04.2025 | 34,60 | 36,53 | 34,60 | 36,13 | 1,90% | - |
| 22.04.2025 | 36,60 | 37,00 | 35,30 | 35,45 | -3,01% | - |
| 17.04.2025 | 36,65 | 36,90 | 36,43 | 36,55 | -0,27% | - |
| 16.04.2025 | 36,20 | 37,33 | 36,20 | 36,65 | -1,54% | - |
| 15.04.2025 | 36,75 | 37,75 | 36,73 | 37,23 | -0,93% | - |
| 14.04.2025 | 36,75 | 37,70 | 36,75 | 37,58 | 2,59% | - |
| 11.04.2025 | 35,38 | 36,63 | 35,38 | 36,63 | 3,46% | - |
| 10.04.2025 | 34,30 | 36,43 | 34,30 | 35,40 | 0,21% | - |
| 09.04.2025 | 33,60 | 35,45 | 33,38 | 35,33 | 2,47% | - |
| 08.04.2025 | 33,38 | 34,95 | 33,38 | 34,48 | 2,99% | - |
| 07.04.2025 | 33,48 | 34,53 | 31,03 | 33,48 | 0,90% | - |
| 04.04.2025 | 33,58 | 34,05 | 32,75 | 33,18 | -1,12% | - |
| 03.04.2025 | 33,90 | 34,30 | 33,43 | 33,55 | -1,54% | 300,00 |
| 02.04.2025 | 34,00 | 34,55 | 33,58 | 34,08 | 0,29% | - |
| 01.04.2025 | 32,05 | 34,08 | 32,05 | 33,98 | 3,50% | - |
| 31.03.2025 | 35,15 | 36,28 | 32,15 | 32,83 | -8,69% | 848,00 |
| 28.03.2025 | 35,05 | 36,08 | 35,05 | 35,95 | -0,21% | - |
| 27.03.2025 | 35,88 | 36,15 | 35,43 | 36,03 | 0,00% | - |
| 26.03.2025 | 35,70 | 36,70 | 35,70 | 36,03 | -1,84% | 46,00 |
| 25.03.2025 | 35,28 | 36,88 | 35,20 | 36,70 | 4,11% | - |
| 24.03.2025 | 34,55 | 35,78 | 34,55 | 35,25 | -0,28% | - |
| 21.03.2025 | 34,45 | 35,60 | 34,45 | 35,35 | 0,21% | - |
| 20.03.2025 | 35,90 | 36,18 | 34,83 | 35,28 | -1,67% | - |
| 19.03.2025 | 36,43 | 36,65 | 35,88 | 35,88 | -1,64% | 990,00 |
| 18.03.2025 | 35,50 | 36,65 | 35,50 | 36,48 | 1,46% | - |
| 17.03.2025 | 34,95 | 36,30 | 34,95 | 35,95 | 1,55% | - |
| 14.03.2025 | 35,33 | 36,03 | 35,28 | 35,40 | -0,21% | - |
| 13.03.2025 | 36,45 | 36,65 | 35,25 | 35,48 | -2,67% | - |
| 12.03.2025 | 35,90 | 36,93 | 35,90 | 36,45 | 0,28% | - |
| 11.03.2025 | 37,50 | 37,65 | 36,33 | 36,35 | -3,00% | - |
| 10.03.2025 | 38,05 | 38,60 | 37,23 | 37,48 | -1,51% | - |
| 07.03.2025 | 37,25 | 38,30 | 36,60 | 38,05 | 1,67% | - |
| 06.03.2025 | 36,65 | 38,00 | 36,65 | 37,43 | 0,81% | - |
| 05.03.2025 | 36,20 | 37,38 | 36,20 | 37,13 | 2,41% | - |
| 04.03.2025 | 37,08 | 37,08 | 36,18 | 36,25 | -1,96% | - |
| 03.03.2025 | 36,70 | 38,10 | 36,70 | 36,98 | -0,40% | - |
| 28.02.2025 | 36,70 | 37,55 | 36,70 | 37,13 | -0,67% | - |
| 27.02.2025 | 37,90 | 38,45 | 36,93 | 37,38 | -2,54% | - |
| 26.02.2025 | 38,15 | 39,33 | 38,05 | 38,35 | -0,78% | - |
| 25.02.2025 | 38,68 | 40,23 | 38,40 | 38,65 | -0,06% | - |
| 24.02.2025 | 36,90 | 39,33 | 36,90 | 38,68 | 3,48% | - |
| 21.02.2025 | 37,00 | 38,03 | 36,90 | 37,38 | 1,01% | - |
| 20.02.2025 | 37,45 | 38,15 | 36,80 | 37,00 | -3,14% | - |
| 19.02.2025 | 37,10 | 38,20 | 37,10 | 38,20 | 1,73% | - |
| 18.02.2025 | 37,95 | 38,20 | 37,15 | 37,55 | -1,05% | - |
| 17.02.2025 | 37,20 | 38,15 | 37,20 | 37,95 | -0,20% | - |
| 14.02.2025 | 37,70 | 38,18 | 37,53 | 38,03 | 0,86% | 3.303,00 |
| 13.02.2025 | 36,50 | 38,03 | 36,50 | 37,70 | 2,03% | - |
| 12.02.2025 | 36,95 | 37,95 | 36,95 | 36,95 | -1,27% | - |
| 11.02.2025 | 36,75 | 37,88 | 36,75 | 37,43 | 0,81% | - |
| 10.02.2025 | 37,10 | 37,73 | 37,08 | 37,13 | 0,07% | 1.341,00 |
| 07.02.2025 | 36,10 | 38,20 | 36,10 | 37,10 | 1,50% | - |
| 06.02.2025 | 36,25 | 37,35 | 36,25 | 36,55 | 0,90% | - |
| 05.02.2025 | 36,45 | 36,80 | 36,10 | 36,23 | -0,62% | - |
| 04.02.2025 | 36,55 | 36,70 | 36,15 | 36,45 | -0,27% | - |
| 03.02.2025 | 37,53 | 37,80 | 35,88 | 36,55 | -2,40% | - |
| 31.01.2025 | 36,90 | 38,00 | 36,75 | 37,45 | 1,35% | - |
| 30.01.2025 | 36,75 | 37,58 | 36,73 | 36,95 | -0,54% | - |
| 29.01.2025 | 37,13 | 37,40 | 36,85 | 37,15 | 0,20% | - |
| 28.01.2025 | 37,25 | 37,90 | 37,05 | 37,08 | -1,66% | - |
| 27.01.2025 | 37,70 | 37,90 | 37,28 | 37,70 | 0,00% | 5.000,00 |
| 24.01.2025 | 36,70 | 38,25 | 36,70 | 37,70 | 1,48% | - |
| 23.01.2025 | 37,38 | 37,38 | 36,78 | 37,15 | -0,60% | - |
| 22.01.2025 | 36,90 | 37,55 | 36,90 | 37,38 | 1,29% | - |
| 21.01.2025 | 37,45 | 37,55 | 36,90 | 36,90 | -1,47% | - |
| 20.01.2025 | 37,50 | 37,70 | 37,00 | 37,45 | -0,13% | - |
| 17.01.2025 | 37,48 | 37,93 | 37,00 | 37,50 | -0,20% | - |
| 16.01.2025 | 37,65 | 38,30 | 37,00 | 37,58 | -1,89% | - |
| 15.01.2025 | 38,48 | 38,85 | 37,95 | 38,30 | -0,52% | - |
| 14.01.2025 | 39,75 | 40,33 | 38,40 | 38,50 | -4,41% | - |
| 13.01.2025 | 40,65 | 41,00 | 40,08 | 40,28 | -0,80% | - |
| 10.01.2025 | 41,05 | 41,93 | 40,60 | 40,60 | -2,29% | - |
| 09.01.2025 | 40,45 | 41,83 | 40,45 | 41,55 | 1,09% | - |
| 08.01.2025 | 42,00 | 42,58 | 40,70 | 41,10 | -3,07% | - |
| 07.01.2025 | 44,20 | 44,35 | 42,35 | 42,40 | -4,02% | 760,00 |
| 06.01.2025 | 45,08 | 45,75 | 44,13 | 44,18 | -1,89% | - |
| 03.01.2025 | 44,88 | 45,23 | 44,68 | 45,03 | 0,67% | - |
| 02.01.2025 | 44,50 | 44,95 | 44,18 | 44,73 | 0,34% | - |
| 30.12.2024 | 44,50 | 51,33 | 44,45 | 44,58 | 0,17% | - |
| 27.12.2024 | 44,13 | 44,50 | 43,33 | 44,50 | 1,95% | - |
| 23.12.2024 | 42,45 | 44,60 | 42,45 | 43,65 | 1,45% | - |
| 20.12.2024 | 42,55 | 44,33 | 42,55 | 43,03 | -0,12% | - |
| 19.12.2024 | 43,20 | 50,68 | 42,20 | 43,08 | -1,49% | 30,00 |
| 18.12.2024 | 44,35 | 44,63 | 43,70 | 43,73 | -1,41% | - |