46,200€
-1,18%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 47,20 | 48,33 | 46,75 | 46,78 | -2,20% | - |
| 19.09.2024 | 46,63 | 48,15 | 46,63 | 47,83 | 2,57% | - |
| 18.09.2024 | 46,10 | 47,23 | 46,10 | 46,63 | -0,21% | - |
| 17.09.2024 | 45,15 | 47,10 | 45,15 | 46,73 | 1,96% | 318,00 |
| 16.09.2024 | 46,25 | 47,65 | 45,43 | 45,83 | -2,08% | - |
| 13.09.2024 | 44,95 | 46,88 | 44,95 | 46,80 | 1,96% | - |
| 12.09.2024 | 47,05 | 47,75 | 45,23 | 45,90 | -2,39% | 3.150,00 |
| 11.09.2024 | 47,43 | 48,38 | 47,00 | 47,03 | -0,84% | - |
| 10.09.2024 | 46,35 | 47,65 | 46,35 | 47,43 | 1,77% | 6.000,00 |
| 09.09.2024 | 45,20 | 46,63 | 45,20 | 46,60 | 1,86% | - |
| 06.09.2024 | 46,05 | 46,50 | 45,43 | 45,75 | -0,65% | - |
| 05.09.2024 | 45,58 | 46,33 | 44,70 | 46,05 | 0,99% | 80,00 |
| 04.09.2024 | 45,60 | 46,50 | 44,63 | 45,60 | -1,94% | - |
| 03.09.2024 | 46,80 | 46,93 | 45,90 | 46,50 | -0,64% | - |
| 02.09.2024 | 46,95 | 47,95 | 46,65 | 46,80 | -1,58% | - |
| 30.08.2024 | 47,35 | 48,25 | 47,35 | 47,55 | 1,49% | - |
| 29.08.2024 | 46,85 | 48,25 | 46,85 | 46,85 | -1,47% | - |
| 28.08.2024 | 46,85 | 47,80 | 46,85 | 47,55 | -0,42% | - |
| 27.08.2024 | 46,60 | 47,75 | 46,60 | 47,75 | 0,74% | - |
| 26.08.2024 | 47,58 | 47,75 | 47,10 | 47,40 | -0,37% | - |
| 23.08.2024 | 46,80 | 48,13 | 46,80 | 47,58 | 0,48% | - |
| 22.08.2024 | 46,25 | 47,45 | 46,25 | 47,35 | 1,45% | - |
| 21.08.2024 | 45,93 | 46,78 | 45,93 | 46,68 | 1,08% | - |
| 20.08.2024 | 46,05 | 46,90 | 45,83 | 46,18 | -0,97% | - |
| 19.08.2024 | 46,00 | 46,83 | 45,93 | 46,63 | 0,76% | - |
| 16.08.2024 | 46,43 | 47,00 | 45,75 | 46,28 | -0,32% | - |
| 15.08.2024 | 45,95 | 46,95 | 45,95 | 46,43 | 0,54% | - |
| 14.08.2024 | 47,65 | 48,23 | 45,88 | 46,18 | -3,04% | - |
| 13.08.2024 | 46,85 | 47,93 | 46,85 | 47,63 | 0,32% | - |
| 12.08.2024 | 45,75 | 47,78 | 45,75 | 47,48 | 2,48% | - |
| 09.08.2024 | 45,70 | 46,35 | 45,35 | 46,33 | 1,70% | - |
| 08.08.2024 | 46,43 | 46,60 | 45,33 | 45,55 | -1,51% | - |
| 07.08.2024 | 44,90 | 46,58 | 44,90 | 46,25 | 1,93% | - |
| 06.08.2024 | 44,95 | 45,95 | 44,88 | 45,38 | -0,82% | - |
| 05.08.2024 | 45,23 | 45,75 | 43,08 | 45,75 | 1,10% | 66,00 |
| 02.08.2024 | 46,10 | 47,50 | 43,98 | 45,25 | -3,72% | - |
| 01.08.2024 | 48,20 | 48,20 | 46,28 | 47,00 | -2,44% | - |
| 31.07.2024 | 47,65 | 48,38 | 47,55 | 48,18 | -0,10% | - |
| 30.07.2024 | 47,55 | 48,53 | 47,55 | 48,23 | -0,10% | - |
| 29.07.2024 | 50,50 | 51,50 | 47,30 | 48,28 | -5,71% | - |
| 26.07.2024 | 49,95 | 51,95 | 49,95 | 51,20 | 2,50% | - |
| 25.07.2024 | 50,10 | 50,90 | 49,88 | 49,95 | -1,58% | - |
| 24.07.2024 | 50,70 | 51,70 | 50,50 | 50,75 | 0,40% | - |
| 23.07.2024 | 49,75 | 51,50 | 49,75 | 50,55 | 0,25% | - |
| 22.07.2024 | 49,15 | 50,85 | 49,15 | 50,43 | 2,44% | - |
| 19.07.2024 | 49,30 | 49,93 | 48,55 | 49,23 | -1,84% | - |
| 18.07.2024 | 49,78 | 50,60 | 49,60 | 50,15 | -0,20% | - |
| 17.07.2024 | 49,10 | 50,25 | 48,95 | 50,25 | 1,31% | - |
| 16.07.2024 | 49,70 | 49,88 | 49,10 | 49,60 | -0,65% | - |
| 15.07.2024 | 48,95 | 50,18 | 48,95 | 49,93 | 0,81% | - |
| 12.07.2024 | 49,50 | 49,98 | 49,45 | 49,53 | 0,25% | - |
| 11.07.2024 | 49,10 | 50,55 | 49,10 | 49,40 | -1,15% | - |
| 10.07.2024 | 49,93 | 50,65 | 49,28 | 49,98 | 0,00% | - |
| 09.07.2024 | 54,75 | 55,30 | 49,88 | 49,98 | -8,64% | - |
| 08.07.2024 | 53,00 | 55,90 | 53,00 | 54,70 | 3,11% | - |
| 05.07.2024 | 52,00 | 53,10 | 51,70 | 53,05 | 2,02% | - |
| 04.07.2024 | 52,00 | 52,45 | 51,60 | 52,00 | 0,10% | - |
| 03.07.2024 | 52,00 | 52,70 | 51,65 | 51,95 | -1,33% | - |
| 02.07.2024 | 55,95 | 55,95 | 52,65 | 52,65 | -4,27% | - |
| 01.07.2024 | 52,70 | 56,25 | 52,70 | 55,00 | 0,46% | - |
| 28.06.2024 | 55,10 | 56,55 | 54,75 | 54,75 | -1,97% | - |
| 27.06.2024 | 54,40 | 56,10 | 54,40 | 55,85 | 1,45% | - |
| 26.06.2024 | 54,00 | 55,55 | 54,00 | 55,05 | 0,36% | - |
| 25.06.2024 | 54,90 | 54,90 | 54,15 | 54,85 | -0,09% | - |
| 24.06.2024 | 55,70 | 55,70 | 54,90 | 54,90 | -1,44% | - |
| 21.06.2024 | 54,40 | 56,70 | 54,40 | 55,70 | 3,15% | - |
| 20.06.2024 | 52,90 | 55,35 | 52,85 | 54,00 | 0,75% | - |
| 19.06.2024 | 54,70 | 55,70 | 53,55 | 53,60 | -3,16% | - |
| 18.06.2024 | 55,20 | 56,45 | 55,20 | 55,35 | -0,98% | - |
| 17.06.2024 | 56,30 | 57,75 | 55,70 | 55,90 | -2,02% | - |
| 14.06.2024 | 57,50 | 59,20 | 56,05 | 57,05 | -3,79% | - |
| 13.06.2024 | 62,00 | 62,85 | 59,30 | 59,30 | -4,20% | - |
| 12.06.2024 | 64,10 | 64,35 | 61,75 | 61,90 | -3,73% | - |
| 11.06.2024 | 66,50 | 66,90 | 63,95 | 64,30 | -3,09% | - |
| 10.06.2024 | 66,35 | 66,60 | 65,30 | 66,35 | 0,08% | - |
| 07.06.2024 | 66,00 | 67,10 | 66,00 | 66,30 | -0,82% | - |
| 06.06.2024 | 65,70 | 66,90 | 65,70 | 66,85 | 0,68% | - |
| 05.06.2024 | 66,20 | 66,45 | 65,80 | 66,40 | 0,76% | - |
| 04.06.2024 | 65,15 | 67,05 | 65,15 | 65,90 | 1,15% | - |
| 03.06.2024 | 61,25 | 67,25 | 61,25 | 65,15 | 7,33% | - |
| 31.05.2024 | 61,90 | 62,70 | 60,65 | 60,70 | -3,19% | - |
| 30.05.2024 | 63,80 | 65,05 | 62,65 | 62,70 | -2,87% | - |
| 29.05.2024 | 64,85 | 65,15 | 64,05 | 64,55 | -0,46% | - |
| 28.05.2024 | 64,40 | 65,20 | 64,20 | 64,85 | 0,70% | - |
| 27.05.2024 | 62,85 | 64,50 | 62,85 | 64,40 | 2,63% | - |
| 24.05.2024 | 61,90 | 63,55 | 61,60 | 62,75 | 0,24% | - |
| 23.05.2024 | 62,30 | 62,90 | 61,60 | 62,60 | 0,40% | - |
| 22.05.2024 | 60,00 | 62,55 | 60,00 | 62,35 | 2,63% | - |
| 21.05.2024 | 61,40 | 62,20 | 60,30 | 60,75 | -2,33% | - |
| 20.05.2024 | 59,40 | 62,20 | 59,40 | 62,20 | 3,32% | - |
| 17.05.2024 | 59,30 | 60,35 | 59,30 | 60,20 | 0,58% | - |
| 16.05.2024 | 59,20 | 60,55 | 59,20 | 59,85 | 0,34% | - |
| 15.05.2024 | 58,50 | 60,80 | 58,50 | 59,65 | 2,05% | - |
| 14.05.2024 | 55,50 | 58,80 | 55,50 | 58,45 | 4,10% | - |
| 13.05.2024 | 55,10 | 57,35 | 55,10 | 56,15 | 0,54% | - |
| 10.05.2024 | 55,60 | 55,90 | 54,25 | 55,85 | 0,63% | - |
| 09.05.2024 | 57,10 | 57,90 | 55,50 | 55,50 | -4,56% | - |
| 08.05.2024 | 57,90 | 59,85 | 57,60 | 58,15 | -0,60% | - |
| 07.05.2024 | 57,40 | 58,70 | 57,40 | 58,50 | 0,69% | - |
| 06.05.2024 | 57,30 | 58,75 | 57,30 | 58,10 | -22,74% | - |