41,450€
8,22%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 39,20 | 40,78 | 39,10 | 40,78 | 6,46% | - |
| 15.10.2025 | 38,85 | 39,30 | 38,30 | 38,30 | 1,06% | - |
| 14.10.2025 | 40,00 | 40,20 | 37,90 | 37,90 | -2,70% | - |
| 13.10.2025 | 39,25 | 40,00 | 38,95 | 38,95 | -0,76% | - |
| 10.10.2025 | 40,48 | 40,83 | 39,23 | 39,25 | -1,01% | - |
| 09.10.2025 | 41,10 | 41,10 | 39,65 | 39,65 | -0,75% | - |
| 08.10.2025 | 40,63 | 41,23 | 39,95 | 39,95 | 0,88% | - |
| 07.10.2025 | 40,58 | 40,90 | 39,60 | 39,60 | -0,13% | - |
| 06.10.2025 | 40,78 | 41,30 | 39,65 | 39,65 | -0,25% | - |
| 03.10.2025 | 40,20 | 40,83 | 39,75 | 39,75 | 1,40% | - |
| 02.10.2025 | 40,05 | 40,83 | 39,20 | 39,20 | 0,00% | - |
| 01.10.2025 | 39,90 | 40,38 | 39,20 | 39,20 | 0,26% | - |
| 30.09.2025 | 40,90 | 41,48 | 39,10 | 39,10 | -2,86% | - |
| 29.09.2025 | 44,73 | 44,73 | 39,33 | 40,25 | -9,14% | 240,00 |
| 26.09.2025 | 45,60 | 46,08 | 44,28 | 44,30 | -1,56% | - |
| 25.09.2025 | 46,08 | 46,08 | 45,00 | 45,00 | -0,88% | - |
| 24.09.2025 | 46,23 | 46,55 | 45,40 | 45,40 | -0,33% | - |
| 23.09.2025 | 46,45 | 46,93 | 45,55 | 45,55 | 0,33% | - |
| 22.09.2025 | 45,75 | 46,35 | 44,90 | 45,40 | 1,34% | - |
| 19.09.2025 | 45,65 | 45,98 | 44,80 | 44,80 | 2,40% | - |
| 18.09.2025 | 44,50 | 45,65 | 43,75 | 43,75 | 1,63% | - |
| 17.09.2025 | 43,98 | 44,33 | 43,05 | 43,05 | -1,49% | - |
| 16.09.2025 | 45,08 | 45,08 | 43,70 | 43,70 | 0,00% | - |
| 15.09.2025 | 43,68 | 45,43 | 43,45 | 43,70 | 3,80% | - |
| 12.09.2025 | 43,93 | 43,93 | 42,10 | 42,10 | -3,66% | - |
| 11.09.2025 | 45,55 | 45,80 | 43,70 | 43,70 | -2,13% | - |
| 10.09.2025 | 45,55 | 46,00 | 44,65 | 44,65 | -0,22% | - |
| 08.09.2025 | 45,23 | 45,85 | 44,18 | 44,75 | 1,94% | - |
| 05.09.2025 | 44,13 | 45,60 | 43,90 | 43,90 | 0,06% | - |
| 04.09.2025 | 43,93 | 44,73 | 43,20 | 43,88 | 2,87% | - |
| 03.09.2025 | 44,03 | 44,13 | 42,65 | 42,65 | -0,12% | 110,00 |
| 02.09.2025 | 45,93 | 46,28 | 42,70 | 42,70 | -4,37% | - |
| 01.09.2025 | 45,98 | 45,98 | 44,65 | 44,65 | -1,43% | - |
| 29.08.2025 | 46,23 | 46,40 | 44,98 | 45,30 | -2,11% | - |
| 28.08.2025 | 46,60 | 47,10 | 46,05 | 46,28 | -1,44% | - |
| 27.08.2025 | 47,08 | 47,23 | 45,85 | 46,95 | -0,21% | 50,00 |
| 26.08.2025 | 49,08 | 49,08 | 46,88 | 47,05 | -3,83% | - |
| 25.08.2025 | 49,50 | 49,80 | 48,93 | 48,93 | -0,76% | - |
| 22.08.2025 | 48,33 | 49,50 | 48,08 | 49,30 | 2,39% | - |
| 21.08.2025 | 48,33 | 48,88 | 47,73 | 48,15 | -0,26% | - |
| 20.08.2025 | 49,68 | 49,78 | 48,10 | 48,28 | -3,30% | 100,00 |
| 19.08.2025 | 49,95 | 50,68 | 49,55 | 49,93 | 0,00% | - |
| 18.08.2025 | 49,95 | 50,20 | 49,05 | 49,93 | -0,25% | - |
| 15.08.2025 | 50,25 | 50,25 | 49,30 | 50,05 | -0,79% | - |
| 14.08.2025 | 50,25 | 50,70 | 50,08 | 50,45 | -0,20% | - |
| 13.08.2025 | 50,55 | 51,05 | 50,13 | 50,55 | 0,45% | - |
| 12.08.2025 | 51,18 | 51,63 | 49,90 | 50,33 | -1,08% | - |
| 11.08.2025 | 50,55 | 51,85 | 50,55 | 50,88 | 1,29% | - |
| 08.08.2025 | 50,25 | 51,35 | 49,70 | 50,23 | -0,25% | - |
| 07.08.2025 | 51,18 | 51,83 | 49,93 | 50,35 | -0,84% | - |
| 06.08.2025 | 53,30 | 53,80 | 50,75 | 50,78 | -5,27% | - |
| 05.08.2025 | 49,58 | 53,60 | 49,58 | 53,60 | 8,61% | - |
| 04.08.2025 | 48,73 | 49,65 | 48,68 | 49,35 | 1,75% | - |
| 01.08.2025 | 48,43 | 49,15 | 46,83 | 48,50 | 0,62% | - |
| 31.07.2025 | 50,35 | 50,35 | 47,95 | 48,20 | -4,03% | - |
| 30.07.2025 | 50,45 | 51,30 | 50,23 | 50,23 | -0,64% | - |
| 29.07.2025 | 49,95 | 50,55 | 49,73 | 50,55 | 0,85% | - |
| 28.07.2025 | 50,75 | 50,90 | 49,80 | 50,13 | -0,89% | - |
| 25.07.2025 | 51,18 | 51,20 | 50,35 | 50,58 | -1,17% | - |
| 24.07.2025 | 50,15 | 51,20 | 50,05 | 51,18 | 2,04% | - |
| 23.07.2025 | 51,48 | 51,48 | 49,38 | 50,15 | -2,15% | - |
| 22.07.2025 | 51,48 | 51,70 | 51,05 | 51,25 | -0,10% | - |
| 21.07.2025 | 51,68 | 51,90 | 50,50 | 51,30 | 2,14% | 1.600,00 |
| 18.07.2025 | 51,28 | 51,65 | 50,23 | 50,23 | -1,66% | - |
| 17.07.2025 | 50,55 | 51,28 | 50,35 | 51,08 | 0,84% | - |
| 16.07.2025 | 52,08 | 52,08 | 49,95 | 50,65 | -1,84% | - |
| 15.07.2025 | 50,35 | 51,80 | 50,20 | 51,60 | 2,74% | - |
| 14.07.2025 | 50,03 | 50,23 | 49,28 | 50,23 | 0,60% | - |
| 11.07.2025 | 50,45 | 50,45 | 49,60 | 49,93 | -1,09% | - |
| 10.07.2025 | 50,45 | 51,25 | 50,00 | 50,48 | 0,30% | - |
| 09.07.2025 | 49,75 | 51,00 | 49,43 | 50,33 | 2,03% | - |
| 08.07.2025 | 49,75 | 49,75 | 48,70 | 49,33 | -0,30% | 188,00 |
| 07.07.2025 | 49,75 | 49,93 | 49,40 | 49,48 | -0,15% | - |
| 04.07.2025 | 49,75 | 50,25 | 48,75 | 49,55 | 0,25% | - |
| 03.07.2025 | 46,05 | 49,45 | 46,05 | 49,43 | 5,10% | - |
| 02.07.2025 | 49,30 | 49,30 | 46,93 | 47,03 | -4,42% | - |
| 01.07.2025 | 49,18 | 49,53 | 49,05 | 49,20 | 0,31% | - |
| 30.06.2025 | 49,38 | 49,60 | 48,95 | 49,05 | -0,25% | - |
| 27.06.2025 | 48,40 | 49,93 | 48,40 | 49,18 | -0,56% | - |
| 26.06.2025 | 48,50 | 49,88 | 48,50 | 49,45 | -0,20% | - |
| 25.06.2025 | 49,48 | 49,90 | 48,88 | 49,55 | 0,15% | - |
| 24.06.2025 | 45,25 | 49,48 | 45,25 | 49,48 | 6,97% | - |
| 23.06.2025 | 45,50 | 46,65 | 45,50 | 46,25 | -0,59% | - |
| 20.06.2025 | 47,40 | 48,50 | 46,25 | 46,53 | -1,85% | - |
| 19.06.2025 | 46,15 | 47,65 | 46,15 | 47,40 | 0,53% | - |
| 18.06.2025 | 46,45 | 47,75 | 46,45 | 47,15 | -0,63% | - |
| 17.06.2025 | 47,60 | 48,68 | 46,98 | 47,45 | -2,52% | - |
| 16.06.2025 | 48,15 | 49,28 | 47,85 | 48,68 | 1,09% | - |
| 13.06.2025 | 49,85 | 50,38 | 48,15 | 48,15 | -3,41% | - |
| 12.06.2025 | 49,25 | 50,43 | 49,25 | 49,85 | -1,14% | - |
| 11.06.2025 | 49,25 | 50,78 | 49,25 | 50,43 | 0,00% | - |
| 10.06.2025 | 48,55 | 50,78 | 48,55 | 50,43 | 1,61% | - |
| 09.06.2025 | 49,15 | 50,35 | 49,15 | 49,63 | -1,29% | - |
| 06.06.2025 | 49,95 | 51,25 | 49,95 | 50,28 | -1,57% | - |
| 05.06.2025 | 51,70 | 51,85 | 50,90 | 51,08 | -1,21% | - |
| 04.06.2025 | 51,50 | 52,85 | 50,90 | 51,70 | 0,39% | - |
| 03.06.2025 | 48,65 | 51,50 | 48,65 | 51,50 | 3,57% | - |
| 02.06.2025 | 49,60 | 50,08 | 49,05 | 49,73 | 0,25% | - |
| 30.05.2025 | 50,03 | 50,53 | 49,58 | 49,60 | -0,85% | - |
| 29.05.2025 | 49,05 | 50,43 | 49,05 | 50,03 | -0,50% | - |