38,250€
4,51%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 35,60 | 38,60 | 35,45 | 38,35 | 4,57% | - |
| 06.03.2026 | 35,63 | 36,80 | 35,55 | 36,68 | 3,24% | - |
| 05.03.2026 | 35,15 | 35,70 | 34,80 | 35,53 | 0,50% | - |
| 04.03.2026 | 34,03 | 35,40 | 33,88 | 35,35 | 2,91% | - |
| 03.03.2026 | 34,45 | 34,53 | 33,78 | 34,35 | -1,15% | - |
| 02.03.2026 | 34,58 | 35,68 | 34,53 | 34,75 | -1,28% | - |
| 27.02.2026 | 35,85 | 36,60 | 35,10 | 35,20 | -1,88% | - |
| 26.02.2026 | 34,18 | 35,93 | 34,13 | 35,88 | 4,74% | - |
| 25.02.2026 | 34,20 | 34,33 | 33,78 | 34,25 | 0,15% | - |
| 24.02.2026 | 34,48 | 34,53 | 33,80 | 34,20 | -0,73% | - |
| 23.02.2026 | 34,68 | 35,28 | 34,28 | 34,45 | 0,07% | - |
| 20.02.2026 | 34,38 | 34,60 | 34,15 | 34,43 | 0,22% | - |
| 19.02.2026 | 35,23 | 35,23 | 34,18 | 34,35 | -2,41% | 697,00 |
| 18.02.2026 | 35,45 | 35,45 | 34,78 | 35,20 | -0,56% | - |
| 17.02.2026 | 35,83 | 35,85 | 35,08 | 35,40 | -1,53% | - |
| 16.02.2026 | 36,58 | 37,00 | 35,88 | 35,95 | -1,64% | - |
| 13.02.2026 | 36,50 | 37,10 | 36,38 | 36,55 | 0,27% | - |
| 12.02.2026 | 37,25 | 37,43 | 36,45 | 36,45 | -1,95% | - |
| 11.02.2026 | 38,70 | 38,70 | 36,98 | 37,18 | -3,75% | - |
| 10.02.2026 | 38,20 | 38,83 | 38,20 | 38,63 | 0,91% | - |
| 09.02.2026 | 38,60 | 39,00 | 38,00 | 38,28 | -0,97% | - |
| 06.02.2026 | 40,38 | 40,95 | 38,40 | 38,65 | -3,50% | - |
| 05.02.2026 | 39,90 | 40,55 | 39,23 | 40,05 | 0,88% | - |
| 04.02.2026 | 39,90 | 40,10 | 39,45 | 39,70 | -0,13% | - |
| 03.02.2026 | 39,80 | 40,35 | 39,48 | 39,75 | 0,06% | - |
| 02.02.2026 | 39,20 | 40,05 | 39,15 | 39,73 | 0,32% | - |
| 30.01.2026 | 39,88 | 40,00 | 39,43 | 39,60 | -1,06% | - |
| 29.01.2026 | 40,15 | 40,25 | 39,73 | 40,03 | -0,06% | - |
| 28.01.2026 | 40,55 | 40,55 | 39,90 | 40,05 | -0,31% | - |
| 27.01.2026 | 40,40 | 40,48 | 39,90 | 40,18 | -0,25% | - |
| 26.01.2026 | 40,70 | 40,75 | 39,90 | 40,28 | -0,80% | 950,00 |
| 23.01.2026 | 40,65 | 40,85 | 40,40 | 40,60 | 0,00% | - |
| 22.01.2026 | 40,50 | 40,95 | 40,35 | 40,60 | 0,37% | - |
| 21.01.2026 | 40,55 | 40,85 | 39,73 | 40,45 | 0,00% | - |
| 20.01.2026 | 40,35 | 41,03 | 40,18 | 40,45 | 0,12% | - |
| 19.01.2026 | 40,15 | 40,78 | 40,10 | 40,40 | -1,22% | - |
| 16.01.2026 | 41,85 | 41,98 | 40,65 | 40,90 | -2,09% | - |
| 15.01.2026 | 42,13 | 42,38 | 41,63 | 41,78 | -0,30% | - |
| 14.01.2026 | 42,13 | 42,18 | 41,80 | 41,90 | -0,53% | - |
| 13.01.2026 | 43,23 | 43,28 | 42,08 | 42,13 | -2,66% | - |
| 12.01.2026 | 43,98 | 44,23 | 42,70 | 43,28 | -1,65% | - |
| 09.01.2026 | 44,00 | 44,40 | 43,50 | 44,00 | -0,06% | - |
| 08.01.2026 | 43,38 | 44,03 | 43,08 | 44,03 | 1,15% | - |
| 07.01.2026 | 44,03 | 44,45 | 42,63 | 43,53 | -1,08% | - |
| 06.01.2026 | 41,98 | 44,13 | 41,88 | 44,00 | 5,26% | - |
| 05.01.2026 | 45,10 | 45,30 | 41,80 | 41,80 | -6,70% | - |
| 02.01.2026 | 45,05 | 45,18 | 44,73 | 44,80 | 1,70% | - |
| 30.12.2025 | 45,05 | 45,10 | 44,05 | 44,05 | 1,26% | - |
| 29.12.2025 | 44,53 | 45,20 | 43,50 | 43,50 | 1,99% | - |
| 23.12.2025 | 42,65 | 44,13 | 42,65 | 42,65 | -1,27% | - |
| 19.12.2025 | 43,98 | 43,98 | 43,20 | 43,20 | -2,48% | - |
| 16.12.2025 | 43,93 | 44,53 | 43,93 | 44,30 | 0,51% | - |
| 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% | - |