44,100€
0,92%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 43,73 | 44,45 | 43,73 | 44,08 | 0,86% | - |
| 12.12.2025 | 43,38 | 43,70 | 43,35 | 43,70 | 2,88% | - |
| 10.12.2025 | 42,48 | 43,15 | 42,48 | 42,48 | 2,10% | - |
| 09.12.2025 | 43,33 | 43,33 | 41,60 | 41,60 | -2,12% | - |
| 08.12.2025 | 43,38 | 43,40 | 42,50 | 42,50 | 0,24% | - |
| 05.12.2025 | 43,18 | 43,50 | 42,40 | 42,40 | 0,71% | - |
| 04.12.2025 | 41,63 | 43,05 | 41,55 | 42,10 | 3,57% | - |
| 03.12.2025 | 41,88 | 41,98 | 40,65 | 40,65 | -0,73% | - |
| 02.12.2025 | 42,25 | 42,53 | 40,95 | 40,95 | -0,73% | - |
| 01.12.2025 | 42,75 | 43,45 | 41,25 | 41,25 | -1,79% | - |
| 28.11.2025 | 43,13 | 43,48 | 42,00 | 42,00 | -0,36% | - |
| 27.11.2025 | 42,20 | 43,10 | 41,98 | 42,15 | 2,06% | - |
| 26.11.2025 | 42,10 | 42,68 | 41,30 | 41,30 | 0,12% | - |
| 25.11.2025 | 42,25 | 42,25 | 41,25 | 41,25 | 0,61% | - |
| 24.11.2025 | 41,48 | 42,10 | 40,55 | 41,00 | 2,37% | - |
| 21.11.2025 | 41,15 | 41,30 | 40,05 | 40,05 | -1,35% | - |
| 20.11.2025 | 41,35 | 41,38 | 40,60 | 40,60 | 0,87% | - |
| 19.11.2025 | 41,35 | 41,68 | 40,25 | 40,25 | -2,54% | - |
| 17.11.2025 | 41,98 | 42,03 | 41,15 | 41,30 | 1,35% | - |
| 14.11.2025 | 41,88 | 41,88 | 40,75 | 40,75 | -1,69% | - |
| 13.11.2025 | 42,20 | 42,48 | 41,45 | 41,45 | 1,10% | - |
| 12.11.2025 | 42,45 | 42,75 | 41,00 | 41,00 | 2,63% | - |
| 11.11.2025 | 41,25 | 42,08 | 39,95 | 39,95 | 0,00% | - |
| 10.11.2025 | 40,48 | 41,15 | 39,95 | 39,95 | 1,27% | - |
| 07.11.2025 | 40,48 | 40,88 | 39,45 | 39,45 | -2,41% | - |
| 06.11.2025 | 38,13 | 40,78 | 37,05 | 40,43 | 10,91% | - |
| 05.11.2025 | 36,85 | 37,95 | 36,35 | 36,45 | -0,14% | - |
| 04.11.2025 | 37,70 | 37,70 | 36,38 | 36,50 | -1,88% | - |
| 03.11.2025 | 38,15 | 38,38 | 37,20 | 37,20 | 0,54% | - |
| 31.10.2025 | 37,95 | 38,25 | 37,00 | 37,00 | -1,20% | - |
| 30.10.2025 | 38,20 | 38,50 | 37,45 | 37,45 | -0,13% | - |
| 29.10.2025 | 38,80 | 38,80 | 37,50 | 37,50 | -0,27% | - |
| 28.10.2025 | 38,83 | 39,18 | 37,60 | 37,60 | -1,96% | 1.075,00 |
| 27.10.2025 | 40,85 | 41,23 | 38,35 | 38,35 | -3,52% | - |
| 24.10.2025 | 40,90 | 40,98 | 39,75 | 39,75 | -0,13% | - |
| 23.10.2025 | 40,63 | 40,90 | 39,80 | 39,80 | 0,63% | - |
| 22.10.2025 | 40,10 | 40,53 | 39,55 | 39,55 | 0,64% | - |
| 21.10.2025 | 40,73 | 40,73 | 39,30 | 39,30 | -0,25% | - |
| 20.10.2025 | 40,90 | 41,70 | 39,40 | 39,40 | -0,88% | - |
| 17.10.2025 | 41,58 | 41,58 | 39,75 | 39,75 | -0,87% | - |
| 16.10.2025 | 39,20 | 41,58 | 39,10 | 40,10 | 4,70% | - |
| 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% | - |