35,050€
0,86%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 34,88 | 35,78 | 33,85 | 35,05 | 0,79% | 3.986,00 |
| 23.06.2026 | 34,50 | 35,80 | 34,15 | 34,78 | 0,07% | 541,00 |
| 22.06.2026 | 35,18 | 36,63 | 33,68 | 34,75 | -1,00% | 2.744,00 |
| 19.06.2026 | 35,55 | 35,78 | 35,10 | 35,10 | -1,54% | 10.826,00 |
| 18.06.2026 | 37,10 | 37,25 | 35,63 | 35,65 | -3,26% | 316,00 |
| 17.06.2026 | 37,03 | 37,25 | 36,63 | 36,85 | -0,20% | 118,00 |
| 16.06.2026 | 37,18 | 37,30 | 36,40 | 36,93 | -0,74% | 510,00 |
| 15.06.2026 | 38,33 | 38,50 | 37,15 | 37,20 | -1,85% | 7.882,00 |
| 12.06.2026 | 39,10 | 39,15 | 37,38 | 37,90 | -3,38% | - |
| 11.06.2026 | 39,25 | 39,40 | 38,45 | 39,23 | 0,06% | 561,00 |
| 10.06.2026 | 39,05 | 39,43 | 38,35 | 39,20 | 0,19% | 1.207,00 |
| 09.06.2026 | 38,95 | 39,38 | 38,55 | 39,13 | 0,51% | - |
| 08.06.2026 | 38,05 | 39,20 | 37,95 | 38,93 | 1,70% | 231,00 |
| 05.06.2026 | 38,05 | 39,50 | 37,80 | 38,28 | 0,33% | 4.770,00 |
| 04.06.2026 | 37,43 | 38,33 | 37,43 | 38,15 | 2,01% | 3.560,00 |
| 03.06.2026 | 38,55 | 38,58 | 37,40 | 37,40 | -3,11% | - |
| 02.06.2026 | 38,45 | 39,08 | 38,35 | 38,60 | 0,39% | 58,00 |
| 01.06.2026 | 39,30 | 39,35 | 38,30 | 38,45 | -1,98% | 624,00 |
| 29.05.2026 | 38,65 | 39,35 | 38,50 | 39,23 | 2,02% | 476,00 |
| 28.05.2026 | 38,25 | 38,85 | 38,20 | 38,45 | -0,06% | 247,00 |
| 27.05.2026 | 38,65 | 38,90 | 38,18 | 38,48 | -0,26% | 543,00 |
| 26.05.2026 | 38,25 | 38,60 | 37,98 | 38,58 | 0,39% | 4.222,00 |
| 25.05.2026 | 37,98 | 38,48 | 37,95 | 38,43 | 2,67% | - |
| 22.05.2026 | 37,43 | 37,75 | 37,25 | 37,43 | 0,00% | - |
| 21.05.2026 | 37,30 | 37,58 | 37,03 | 37,43 | -0,13% | 96,00 |
| 20.05.2026 | 36,88 | 37,73 | 36,85 | 37,48 | 1,35% | - |
| 19.05.2026 | 37,15 | 37,95 | 36,93 | 36,98 | -0,74% | - |
| 18.05.2026 | 36,60 | 37,33 | 36,45 | 37,25 | 1,02% | - |
| 15.05.2026 | 36,35 | 37,30 | 36,30 | 36,88 | 0,41% | - |
| 14.05.2026 | 36,58 | 36,90 | 36,55 | 36,73 | 0,48% | 1.185,00 |
| 13.05.2026 | 36,95 | 37,00 | 36,35 | 36,55 | -1,02% | - |
| 12.05.2026 | 36,25 | 36,93 | 36,05 | 36,93 | 1,37% | - |
| 11.05.2026 | 35,93 | 36,53 | 35,88 | 36,43 | 0,90% | - |
| 08.05.2026 | 36,60 | 36,80 | 35,93 | 36,10 | -1,23% | 216,00 |
| 07.05.2026 | 36,53 | 37,03 | 36,38 | 36,55 | 0,27% | - |
| 06.05.2026 | 37,20 | 37,78 | 36,38 | 36,45 | -1,02% | - |
| 05.05.2026 | 37,35 | 37,70 | 36,70 | 36,83 | -1,21% | - |
| 04.05.2026 | 37,58 | 38,45 | 37,10 | 37,28 | -0,67% | - |
| 30.04.2026 | 38,75 | 40,00 | 37,25 | 37,53 | -3,91% | - |
| 29.04.2026 | 40,00 | 40,00 | 38,93 | 39,05 | -2,01% | - |
| 28.04.2026 | 39,85 | 39,88 | 39,45 | 39,85 | -0,06% | - |
| 27.04.2026 | 39,55 | 40,73 | 39,55 | 39,88 | 0,69% | - |
| 24.04.2026 | 40,35 | 40,68 | 39,53 | 39,60 | -1,68% | - |
| 23.04.2026 | 40,70 | 41,08 | 39,80 | 40,28 | -1,71% | - |
| 22.04.2026 | 42,60 | 42,65 | 40,78 | 40,98 | -2,67% | - |
| 21.04.2026 | 41,90 | 42,58 | 41,60 | 42,10 | 0,66% | - |
| 20.04.2026 | 41,10 | 41,85 | 41,00 | 41,83 | 0,78% | - |
| 17.04.2026 | 40,95 | 42,50 | 40,70 | 41,50 | 1,59% | - |
| 16.04.2026 | 41,25 | 41,73 | 40,78 | 40,85 | -0,55% | - |
| 15.04.2026 | 39,93 | 41,15 | 39,88 | 41,08 | 2,50% | 18.400,00 |
| 14.04.2026 | 40,30 | 40,63 | 39,98 | 40,08 | -0,74% | - |
| 13.04.2026 | 38,95 | 40,38 | 38,95 | 40,38 | 2,60% | - |
| 10.04.2026 | 38,90 | 40,33 | 38,80 | 39,35 | 1,22% | - |
| 09.04.2026 | 39,50 | 39,85 | 38,78 | 38,88 | -2,14% | - |
| 08.04.2026 | 41,25 | 41,30 | 39,45 | 39,73 | 0,00% | - |
| 07.04.2026 | 38,48 | 40,05 | 38,35 | 39,73 | 4,33% | - |
| 02.04.2026 | 38,10 | 38,58 | 37,88 | 38,08 | -2,12% | - |
| 01.04.2026 | 40,88 | 41,23 | 38,68 | 38,90 | -4,54% | - |
| 31.03.2026 | 39,10 | 40,85 | 38,23 | 40,75 | 5,57% | - |
| 30.03.2026 | 33,90 | 39,35 | 33,90 | 38,60 | 13,95% | - |
| 27.03.2026 | 34,10 | 34,63 | 33,85 | 33,88 | -0,29% | - |
| 26.03.2026 | 33,63 | 34,68 | 33,48 | 33,98 | 0,52% | - |
| 25.03.2026 | 34,28 | 34,90 | 33,75 | 33,80 | -1,17% | - |
| 24.03.2026 | 34,75 | 35,05 | 33,68 | 34,20 | -2,36% | - |
| 23.03.2026 | 34,30 | 35,30 | 33,95 | 35,03 | 0,72% | - |
| 20.03.2026 | 34,73 | 35,40 | 34,50 | 34,78 | 0,00% | - |
| 19.03.2026 | 34,48 | 35,05 | 34,38 | 34,78 | 0,80% | - |
| 18.03.2026 | 35,15 | 35,23 | 34,45 | 34,50 | -0,93% | - |
| 17.03.2026 | 35,40 | 35,50 | 34,80 | 34,83 | -2,38% | - |
| 16.03.2026 | 35,53 | 35,80 | 35,00 | 35,68 | 1,57% | - |
| 13.03.2026 | 35,95 | 36,28 | 35,13 | 35,13 | -2,29% | - |
| 12.03.2026 | 35,83 | 36,63 | 35,68 | 35,95 | -0,69% | - |
| 11.03.2026 | 36,65 | 36,70 | 36,05 | 36,20 | -1,03% | - |
| 10.03.2026 | 38,20 | 38,55 | 36,50 | 36,58 | -4,63% | - |
| 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% | - |