42,600€
0,12%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 43,05 | 44,70 | 43,05 | 44,35 | 1,43% | - |
| 16.12.2024 | 41,40 | 43,98 | 41,40 | 43,73 | 4,29% | - |
| 13.12.2024 | 41,55 | 42,45 | 41,40 | 41,93 | -0,30% | - |
| 12.12.2024 | 42,95 | 43,85 | 42,05 | 42,05 | -2,10% | - |
| 11.12.2024 | 43,30 | 43,83 | 42,48 | 42,95 | -2,00% | - |
| 10.12.2024 | 43,15 | 43,98 | 42,95 | 43,83 | 1,56% | - |
| 09.12.2024 | 40,78 | 43,48 | 40,78 | 43,15 | 5,82% | - |
| 06.12.2024 | 40,10 | 41,00 | 39,60 | 40,78 | 1,68% | 1.500,00 |
| 05.12.2024 | 39,75 | 40,90 | 39,75 | 40,10 | -0,80% | - |
| 04.12.2024 | 39,60 | 41,10 | 39,60 | 40,43 | 0,62% | - |
| 03.12.2024 | 40,28 | 41,05 | 40,10 | 40,18 | -0,25% | - |
| 02.12.2024 | 41,48 | 41,58 | 40,15 | 40,28 | -3,36% | - |
| 29.11.2024 | 42,00 | 42,53 | 41,33 | 41,68 | -0,77% | - |
| 28.11.2024 | 40,75 | 42,15 | 40,75 | 42,00 | 1,82% | - |
| 27.11.2024 | 40,68 | 41,25 | 40,55 | 41,25 | 1,41% | - |
| 26.11.2024 | 41,88 | 42,03 | 40,48 | 40,68 | -2,87% | - |
| 25.11.2024 | 41,00 | 42,10 | 41,00 | 41,88 | 0,84% | - |
| 22.11.2024 | 40,83 | 41,80 | 40,35 | 41,53 | 1,40% | - |
| 21.11.2024 | 41,00 | 41,83 | 40,63 | 40,95 | -1,56% | - |
| 20.11.2024 | 41,70 | 43,05 | 41,35 | 41,60 | -0,24% | 300,00 |
| 19.11.2024 | 41,25 | 42,03 | 40,88 | 41,70 | -0,12% | - |
| 18.11.2024 | 42,70 | 42,98 | 41,35 | 41,75 | -2,22% | - |
| 15.11.2024 | 43,70 | 44,03 | 42,65 | 42,70 | -2,29% | - |
| 14.11.2024 | 43,55 | 44,48 | 43,53 | 43,70 | -1,08% | - |
| 13.11.2024 | 44,90 | 45,60 | 43,95 | 44,18 | -1,51% | 10,00 |
| 12.11.2024 | 45,10 | 46,80 | 44,83 | 44,85 | -2,34% | - |
| 11.11.2024 | 46,00 | 47,38 | 45,30 | 45,93 | -1,34% | - |
| 08.11.2024 | 49,75 | 50,43 | 42,38 | 46,55 | -7,68% | - |
| 07.11.2024 | 47,30 | 50,75 | 47,30 | 50,43 | 5,33% | - |
| 06.11.2024 | 45,90 | 48,15 | 45,90 | 47,88 | 2,57% | - |
| 05.11.2024 | 47,75 | 48,73 | 46,30 | 46,68 | -3,41% | - |
| 04.11.2024 | 47,80 | 48,70 | 47,80 | 48,33 | -0,05% | - |
| 01.11.2024 | 48,05 | 48,80 | 48,05 | 48,35 | -0,57% | - |
| 31.10.2024 | 49,40 | 50,15 | 48,15 | 48,63 | -3,23% | - |
| 30.10.2024 | 49,50 | 50,45 | 49,50 | 50,25 | 0,20% | - |
| 29.10.2024 | 49,35 | 51,00 | 49,35 | 50,15 | 0,45% | - |
| 28.10.2024 | 48,90 | 50,28 | 48,90 | 49,93 | 0,00% | - |
| 25.10.2024 | 49,10 | 49,93 | 48,83 | 49,93 | 0,35% | - |
| 24.10.2024 | 50,23 | 50,65 | 49,60 | 49,75 | -0,95% | - |
| 23.10.2024 | 51,10 | 51,45 | 50,23 | 50,23 | -1,71% | - |
| 22.10.2024 | 49,95 | 51,48 | 49,95 | 51,10 | 0,39% | - |
| 21.10.2024 | 51,30 | 53,15 | 50,43 | 50,90 | -2,12% | - |
| 18.10.2024 | 51,30 | 52,25 | 51,25 | 52,00 | -0,10% | - |
| 17.10.2024 | 50,60 | 52,70 | 50,60 | 52,05 | 1,36% | 200,00 |
| 16.10.2024 | 51,70 | 52,08 | 50,75 | 51,35 | -0,68% | - |
| 15.10.2024 | 52,30 | 53,20 | 51,70 | 51,70 | -2,54% | - |
| 14.10.2024 | 53,50 | 55,25 | 51,85 | 53,05 | -2,93% | - |
| 11.10.2024 | 52,60 | 54,65 | 52,60 | 54,65 | 2,53% | - |
| 10.10.2024 | 51,80 | 54,15 | 51,75 | 53,30 | 2,35% | - |
| 09.10.2024 | 51,80 | 55,30 | 51,70 | 52,08 | -0,90% | - |
| 08.10.2024 | 51,80 | 52,90 | 51,80 | 52,55 | 0,00% | - |
| 07.10.2024 | 52,70 | 53,90 | 52,05 | 52,55 | -1,96% | - |
| 04.10.2024 | 54,10 | 56,65 | 53,35 | 53,60 | -2,72% | - |
| 03.10.2024 | 53,10 | 55,15 | 53,10 | 55,10 | 2,13% | - |
| 02.10.2024 | 50,53 | 54,05 | 50,53 | 53,95 | 6,88% | - |
| 01.10.2024 | 50,80 | 51,48 | 49,65 | 50,48 | -0,64% | - |
| 30.09.2024 | 52,55 | 52,55 | 48,18 | 50,80 | -3,33% | - |
| 27.09.2024 | 50,85 | 53,10 | 50,40 | 52,55 | 3,34% | - |
| 26.09.2024 | 48,30 | 51,50 | 48,30 | 50,85 | 4,04% | - |
| 25.09.2024 | 47,83 | 49,10 | 47,70 | 48,88 | 2,73% | - |
| 24.09.2024 | 47,20 | 47,93 | 47,18 | 47,58 | 0,79% | 60,00 |
| 23.09.2024 | 46,20 | 47,40 | 46,20 | 47,20 | 0,91% | - |
| 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 |